GW Pharmaceuticals (GWPRF) Exchange: OTCGREY

Data as of March 29, 2024

$17.00 ($2.46) 16.92%

GW Pharmaceuticals - Daily Information
Click for more stock information on GW Pharmaceuticals.
Daily Information Data
Date March 29, 2024
Open $17.00
Previous Close $17.00
High $17.00
Low $17.00
Adjusted Open $17.00
Previous Adjusted Close $17.00
Adjusted High $17.00
Adjusted Low $17.00

About GW Pharmaceuticals (GWPRF)

No Description Available

Historical Stock Data for GW Pharmaceuticals (GWPRF)

Date Open High Low Close Adj.Close Volume
2021-06-21 $17.00 $17.00 $17.00 $17.00 $17.00 767
2021-06-18 $14.54 $14.54 $14.54 $14.54 $14.54 81
2021-06-17 $16.26 $16.26 $14.50 $14.54 $14.54 3,026
2021-06-16 $16.50 $16.50 $16.50 $16.50 $16.50 1,136
2021-06-15 $17.00 $17.00 $16.50 $16.50 $16.50 501
2021-06-14 $14.15 $14.76 $14.15 $14.45 $14.45 894
2021-06-11 $16.55 $16.55 $14.00 $14.00 $14.00 1,161
2021-06-10 $16.75 $16.75 $16.50 $16.50 $16.50 959
2021-06-09 $16.54 $16.75 $16.54 $16.75 $16.75 571
2021-06-08 $16.50 $16.50 $16.50 $16.50 $16.50 197
2021-06-07 $17.10 $17.35 $16.50 $16.50 $16.50 1,647
2021-06-04 $17.10 $17.10 $17.10 $17.10 $17.10 191
2021-06-03 $17.10 $17.10 $17.10 $17.10 $17.10 251
2021-06-02 $16.10 $17.10 $16.10 $17.10 $17.10 2,206
2021-06-01 $18.00 $18.00 $17.75 $17.90 $17.90 574
2021-05-28 $17.95 $17.95 $16.00 $17.90 $17.90 3,019
2021-05-27 $16.78 $17.99 $16.78 $17.95 $17.95 2,987
2021-05-26 $16.73 $16.78 $16.73 $16.78 $16.78 1,603
2021-05-25 $16.74 $16.74 $16.74 $16.74 $16.74 364
2021-05-24 $16.73 $16.73 $16.73 $16.73 $16.73 13
2021-05-21 $16.72 $17.23 $16.72 $16.73 $16.73 777
2021-05-20 $17.00 $17.00 $17.00 $17.00 $17.00 236
2021-05-19 $17.00 $17.00 $17.00 $17.00 $17.00 171
2021-05-18 $17.09 $17.09 $16.78 $17.00 $17.00 910
2021-05-17 $17.08 $18.00 $17.08 $18.00 $18.00 576
2021-05-14 $16.60 $16.60 $16.12 $16.50 $16.50 3,832
2021-05-13 $17.64 $17.80 $17.50 $17.50 $17.50 4,505
2021-05-12 $17.42 $17.50 $17.39 $17.50 $17.50 8,546
2021-05-11 $17.39 $17.39 $17.39 $17.39 $17.39 294
2021-05-10 $17.99 $18.19 $17.39 $17.39 $17.39 10,655
2021-05-07 $17.40 $18.00 $17.40 $18.00 $18.00 2,136
2021-05-06 $17.31 $17.31 $17.00 $17.31 $17.31 2,228
2021-05-05 $18.01 $18.01 $17.11 $17.11 $17.11 2,316
2021-05-04 $17.80 $18.35 $15.44 $18.00 $18.00 4,339
2021-05-03 $18.00 $18.00 $17.90 $17.90 $17.90 441
2021-04-30 $17.35 $17.63 $17.23 $17.63 $17.63 665
2021-04-29 $17.35 $18.30 $17.35 $18.30 $18.30 2,670
2021-04-28 $17.50 $18.34 $17.50 $18.00 $18.00 1,004
2021-04-27 $17.35 $17.38 $17.35 $17.35 $17.35 840
2021-04-26 $17.33 $18.00 $17.02 $17.35 $17.35 2,894
2021-04-23 $17.28 $17.28 $17.28 $17.28 $17.28 25
2021-04-22 $17.28 $17.28 $17.28 $17.28 $17.28 1,304
2021-04-21 $17.72 $17.72 $17.72 $17.72 $17.72 20
2021-04-20 $17.72 $17.72 $17.72 $17.72 $17.72 226
2021-04-19 $17.30 $17.30 $17.26 $17.26 $17.26 7,189
2021-04-16 $17.32 $17.75 $17.32 $17.33 $17.33 19,488
2021-04-15 $17.30 $17.45 $17.25 $17.25 $17.25 6,952
2021-04-14 $17.75 $17.75 $17.20 $17.20 $17.20 454
2021-04-13 $18.17 $18.18 $17.16 $17.17 $17.17 1,038
2021-04-12 $17.14 $18.14 $17.14 $18.14 $18.14 1,387
2021-04-09 $17.80 $17.90 $17.17 $17.17 $17.17 1,170
2021-04-08 $17.80 $17.80 $17.60 $17.60 $17.60 9,195
2021-04-07 $17.80 $17.80 $17.80 $17.80 $17.80 8,085
2021-04-06 $17.11 $18.10 $17.11 $18.09 $18.09 2,777
2021-04-05 $17.19 $17.19 $17.19 $17.19 $17.19 399
2021-04-01 $17.16 $17.19 $17.16 $17.19 $17.19 2,168
2021-03-31 $17.16 $17.16 $17.16 $17.16 $17.16 293
2021-03-30 $17.16 $17.16 $17.16 $17.16 $17.16 430
2021-03-29 $18.00 $18.00 $17.37 $17.37 $17.37 5,337
2021-03-26 $17.11 $17.80 $17.11 $17.11 $17.11 1,725
2021-03-25 $17.90 $17.90 $17.90 $17.90 $17.90 166
2021-03-24 $17.11 $17.90 $17.11 $17.90 $17.90 2,538
2021-03-23 $17.11 $17.90 $17.11 $17.11 $17.11 1,132
2021-03-22 $17.10 $17.33 $17.10 $17.33 $17.33 1,411
2021-03-19 $17.31 $17.31 $17.31 $17.31 $17.31 457
2021-03-18 $17.11 $17.31 $17.11 $17.31 $17.31 2,437
2021-03-17 $17.55 $17.55 $17.10 $17.10 $17.10 375
2021-03-16 $17.25 $17.85 $17.25 $17.85 $17.85 451
2021-03-15 $17.53 $17.53 $17.53 $17.53 $17.53 313
2021-03-12 $17.90 $17.90 $17.15 $17.53 $17.53 440
2021-03-11 $16.75 $17.90 $16.75 $17.90 $17.90 2,359
2021-03-10 $17.75 $17.75 $16.76 $17.60 $17.60 3,073
2021-03-09 $16.68 $18.00 $16.68 $17.75 $17.75 2,159
2021-03-08 $16.85 $17.65 $16.85 $17.65 $17.65 4,627
2021-03-05 $16.98 $17.75 $16.98 $17.65 $17.65 1,498
2021-03-04 $17.00 $17.00 $17.00 $17.00 $17.00 714
2021-03-03 $17.60 $17.98 $17.25 $17.40 $17.40 6,041
2021-03-02 $17.75 $18.00 $17.75 $18.00 $18.00 2,269
2021-03-01 $17.66 $17.75 $16.70 $17.75 $17.75 1,859
2021-02-26 $16.00 $17.65 $16.00 $17.65 $17.65 960
2021-02-25 $16.75 $17.75 $16.50 $17.35 $17.35 5,002
2021-02-24 $17.50 $17.80 $17.14 $17.35 $17.35 5,002
2021-02-23 $16.75 $17.50 $16.75 $16.75 $16.75 5,139
2021-02-22 $17.50 $17.50 $16.96 $17.36 $17.36 1,017
2021-02-19 $16.96 $17.60 $16.96 $17.50 $17.50 3,041
2021-02-18 $17.00 $17.60 $16.96 $16.99 $16.99 4,038
2021-02-17 $19.00 $19.00 $16.96 $18.00 $18.00 3,000
2021-02-16 $17.33 $19.30 $16.83 $16.89 $16.89 8,005
2021-02-12 $17.56 $17.61 $17.34 $17.34 $17.34 4,676
2021-02-11 $17.31 $17.96 $17.18 $17.64 $17.64 8,635
2021-02-10 $17.55 $17.80 $17.13 $17.55 $17.55 13,618
2021-02-09 $16.63 $17.73 $16.63 $17.55 $17.55 13,618
2021-02-08 $17.78 $17.78 $17.17 $17.51 $17.51 17,974
2021-02-05 $17.50 $17.82 $17.50 $17.53 $17.53 35,611
2021-02-04 $17.10 $20.00 $17.10 $17.51 $17.51 72,044
2021-02-03 $15.08 $18.50 $15.00 $17.10 $17.10 90,862
2021-02-02 $12.42 $12.42 $11.61 $11.61 $11.61 642
2021-02-01 $11.28 $12.39 $11.28 $11.83 $11.83 3,178
2021-01-29 $11.53 $13.74 $11.53 $13.25 $13.25 1,593
2021-01-28 $12.26 $12.26 $11.50 $12.24 $12.24 2,573
2021-01-27 $12.50 $13.11 $12.25 $12.51 $12.51 4,300
2021-01-26 $11.85 $12.25 $11.85 $12.25 $12.25 9,856
2021-01-25 $10.83 $12.00 $10.81 $11.50 $11.50 15,806
2021-01-22 $11.30 $11.65 $10.81 $10.81 $10.81 1,976
2021-01-21 $12.20 $12.20 $11.07 $11.30 $11.30 6,412
2021-01-20 $10.90 $10.90 $10.90 $10.90 $10.90 451
2021-01-19 $11.55 $11.97 $10.59 $10.60 $10.60 12,737
2021-01-15 $10.75 $11.30 $10.55 $11.30 $11.30 4,593
2021-01-14 $11.00 $11.50 $11.00 $11.50 $11.50 801
2021-01-13 $10.53 $11.55 $10.53 $10.55 $10.55 1,574
2021-01-12 $11.00 $11.15 $10.99 $11.15 $11.15 3,815
2021-01-11 $10.99 $10.99 $10.99 $10.99 $10.99 695
2021-01-08 $10.46 $11.00 $9.78 $10.50 $10.50 7,969
2021-01-07 $9.79 $10.45 $9.79 $10.45 $10.45 474
2021-01-06 $10.00 $10.00 $9.20 $9.26 $9.26 1,979
2021-01-05 $9.40 $10.47 $9.00 $9.20 $9.20 2,348
2021-01-04 $9.20 $9.20 $9.11 $9.20 $9.20 1,403
2020-12-31 $9.32 $9.40 $8.61 $9.05 $9.05 7,632
2020-12-30 $9.12 $9.88 $9.12 $9.22 $9.22 3,166
2020-12-29 $9.50 $9.50 $9.01 $9.12 $9.12 5,153
2020-12-28 $9.89 $9.89 $9.33 $9.89 $9.89 1,646
2020-12-24 $9.60 $9.60 $9.02 $9.02 $9.02 614
2020-12-23 $9.39 $9.39 $9.39 $9.39 $9.39 83
2020-12-22 $9.64 $10.37 $9.39 $9.39 $9.39 3,186
2020-12-21 $9.50 $9.50 $9.02 $9.02 $9.02 2,897
2020-12-18 $9.08 $9.28 $9.08 $9.08 $9.08 796
2020-12-17 $9.26 $9.26 $9.03 $9.03 $9.03 1,310
2020-12-16 $9.99 $9.99 $9.99 $9.99 $9.99 246
2020-12-15 $9.50 $10.58 $9.02 $9.03 $9.03 3,730
2020-12-14 $9.50 $10.00 $9.50 $10.00 $10.00 1,795
2020-12-11 $9.69 $9.69 $9.69 $9.69 $9.69 132
2020-12-10 $10.00 $10.10 $9.69 $9.69 $9.69 920
2020-12-09 $10.70 $11.10 $10.00 $10.00 $10.00 2,863
2020-12-08 $10.61 $11.50 $10.55 $10.70 $10.70 1,477
2020-12-07 $11.25 $11.25 $10.62 $10.62 $10.62 4,188
2020-12-04 $11.25 $11.25 $11.25 $11.25 $11.25 221
2020-12-03 $10.66 $11.27 $10.66 $11.25 $11.25 2,853
2020-12-02 $11.80 $12.00 $10.65 $11.00 $11.00 3,426
2020-12-01 $11.70 $12.00 $11.52 $12.00 $12.00 5,425
2020-11-30 $10.22 $11.59 $9.21 $11.15 $11.15 9,610
2020-11-27 $9.88 $10.34 $9.88 $10.21 $10.21 1,242
2020-11-25 $10.06 $10.58 $10.06 $10.15 $10.15 1,877
2020-11-24 $10.50 $11.00 $10.30 $10.53 $10.53 16,810
2020-11-23 $9.88 $10.40 $9.36 $10.30 $10.30 13,022
2020-11-20 $10.00 $10.40 $9.80 $10.40 $10.40 3,142
2020-11-19 $9.72 $10.25 $9.69 $10.00 $10.00 4,727
2020-11-18 $9.88 $9.88 $9.71 $9.71 $9.71 1,290
2020-11-17 $9.85 $10.05 $9.85 $9.95 $9.95 967
2020-11-16 $10.00 $10.10 $9.82 $10.10 $10.10 1,304
2020-11-13 $10.00 $10.01 $10.00 $10.01 $10.01 3,723
2020-11-12 $9.92 $10.00 $9.12 $9.26 $9.26 1,563
2020-11-11 $9.31 $9.71 $9.12 $9.67 $9.67 7,124
2020-11-10 $9.01 $10.00 $9.01 $9.80 $9.80 4,988
2020-11-09 $9.36 $9.49 $9.01 $9.01 $9.01 1,156
2020-11-06 $9.20 $9.51 $9.01 $9.35 $9.35 3,861
2020-11-05 $8.75 $9.40 $8.69 $9.17 $9.17 2,459
2020-11-04 $8.65 $9.30 $8.25 $8.78 $8.78 4,079
2020-11-03 $7.22 $9.20 $7.22 $8.65 $8.65 18,557
2020-11-02 $6.72 $6.72 $6.05 $6.10 $6.10 3,281
2020-10-30 $6.67 $6.67 $6.67 $6.67 $6.67 270
2020-10-29 $7.18 $7.67 $7.18 $7.67 $7.67 858
2020-10-28 $7.11 $7.45 $6.66 $6.66 $6.66 1,489
2020-10-27 $7.65 $7.65 $7.65 $7.65 $7.65 172
2020-10-26 $7.75 $7.75 $7.75 $7.75 $7.75 900
2020-10-23 $8.00 $8.00 $7.71 $7.71 $7.71 3,085
2020-10-22 $8.25 $8.25 $7.52 $7.52 $7.52 400
2020-10-21 $7.85 $8.00 $7.25 $8.00 $8.00 1,714
2020-10-20 $8.20 $8.20 $7.85 $7.85 $7.85 1,602
2020-10-19 $8.00 $8.20 $8.00 $8.20 $8.20 295
2020-10-16 $7.90 $8.20 $7.27 $8.20 $8.20 3,930
2020-10-15 $7.80 $7.80 $7.80 $7.80 $7.80 248
2020-10-14 $7.85 $8.08 $7.70 $7.70 $7.70 4,826
2020-10-13 $7.53 $8.50 $7.53 $8.00 $8.00 3,984
2020-10-12 $7.52 $8.10 $7.52 $8.00 $8.00 2,830
2020-10-09 $7.53 $8.75 $7.53 $8.75 $8.75 851
2020-10-08 $7.53 $8.55 $7.53 $8.55 $8.55 3,393
2020-10-07 $7.31 $7.51 $7.31 $7.51 $7.51 13,581
2020-10-06 $7.77 $7.77 $7.77 $7.77 $7.77 82
2020-10-05 $8.50 $8.50 $7.50 $7.77 $7.77 539
2020-10-02 $7.75 $8.20 $7.50 $8.20 $8.20 3,736
2020-10-01 $7.80 $7.85 $7.80 $7.85 $7.85 482
2020-09-30 $7.70 $7.70 $7.33 $7.33 $7.33 1,021
2020-09-29 $8.35 $8.50 $7.75 $8.50 $8.50 1,359
2020-09-28 $7.95 $8.70 $7.95 $8.70 $8.70 900
2020-09-25 $8.65 $8.65 $8.65 $8.65 $8.65 1,704
2020-09-24 $8.55 $8.55 $8.55 $8.55 $8.55 1,044
2020-09-23 $7.95 $7.95 $7.95 $7.95 $7.95 1,200
2020-09-22 $7.80 $7.80 $7.80 $7.80 $7.80 61
2020-09-21 $7.75 $8.60 $7.75 $7.80 $7.80 3,006
2020-09-18 $8.10 $8.70 $7.82 $8.70 $8.70 1,760
2020-09-17 $8.50 $8.50 $8.50 $8.50 $8.50 6
2020-09-16 $8.50 $8.50 $8.50 $8.50 $8.50 402
2020-09-15 $9.70 $9.70 $7.70 $8.70 $8.70 1,874
2020-09-14 $8.20 $9.03 $8.20 $8.25 $8.25 3,231
2020-09-11 $9.00 $9.00 $8.20 $8.20 $8.20 423
2020-09-10 $8.25 $8.25 $8.00 $8.00 $8.00 738
2020-09-09 $8.50 $8.50 $8.50 $8.50 $8.50 1,278
2020-09-08 $8.70 $8.75 $8.00 $8.00 $8.00 2,150
2020-09-04 $8.09 $8.85 $8.00 $8.55 $8.55 1,935
2020-09-03 $8.19 $8.86 $8.15 $8.86 $8.86 962
2020-09-02 $8.10 $9.00 $8.10 $8.95 $8.95 1,367
2020-09-01 $8.30 $8.50 $7.70 $7.70 $7.70 4,304
2020-08-31 $9.05 $9.05 $8.10 $8.30 $8.30 1,094
2020-08-28 $8.25 $8.80 $8.20 $8.20 $8.20 1,987
2020-08-27 $9.00 $9.00 $9.00 $9.00 $9.00 162
2020-08-26 $9.00 $9.00 $9.00 $9.00 $9.00 583
2020-08-25 $8.20 $8.20 $8.20 $8.20 $8.20 1,070
2020-08-24 $8.88 $8.88 $8.88 $8.88 $8.88 203
2020-08-21 $8.63 $8.88 $8.63 $8.88 $8.88 621
2020-08-20 $8.65 $8.65 $8.65 $8.65 $8.65 272
2020-08-19 $9.30 $9.30 $9.30 $9.30 $9.30 815
2020-08-18 $8.99 $8.99 $8.60 $8.60 $8.60 675
2020-08-17 $8.54 $9.20 $8.00 $9.00 $9.00 7,200
2020-08-14 $8.83 $8.83 $8.83 $8.83 $8.83 542
2020-08-13 $9.00 $9.15 $8.80 $8.83 $8.83 1,239
2020-08-12 $9.05 $9.30 $9.05 $9.05 $9.05 745
2020-08-11 $9.69 $9.69 $9.05 $9.30 $9.30 1,545
2020-08-10 $9.75 $9.75 $8.73 $9.66 $9.66 1,987
2020-08-07 $10.55 $10.55 $8.77 $8.77 $8.77 10,175
2020-08-06 $10.75 $11.59 $10.75 $11.59 $11.59 714
2020-08-05 $10.65 $10.65 $10.22 $10.22 $10.22 403
2020-08-04 $11.50 $11.50 $10.86 $10.86 $10.86 2,824
2020-08-03 $11.13 $11.50 $10.75 $11.50 $11.50 3,238
2020-07-31 $10.30 $10.45 $10.30 $10.45 $10.45 603
2020-07-30 $10.65 $10.95 $10.20 $10.95 $10.95 679
2020-07-29 $11.00 $11.00 $11.00 $11.00 $11.00 156
2020-07-28 $10.25 $11.51 $10.00 $11.51 $11.51 2,351
2020-07-27 $10.95 $11.05 $10.90 $10.90 $10.90 725
2020-07-24 $10.55 $10.85 $10.40 $10.85 $10.85 542
2020-07-23 $10.60 $10.70 $10.60 $10.65 $10.65 611
2020-07-22 $11.40 $11.50 $9.44 $10.85 $10.85 4,862
2020-07-21 $10.85 $11.89 $10.85 $11.40 $11.40 2,556
2020-07-20 $11.00 $11.89 $10.94 $11.40 $11.40 20,407
2020-07-17 $11.65 $11.75 $11.00 $11.00 $11.00 3,300
2020-07-16 $10.75 $11.55 $10.75 $11.55 $11.55 480
2020-07-15 $11.15 $11.35 $11.15 $11.20 $11.20 3,000
2020-07-14 $10.55 $12.00 $10.00 $11.01 $11.01 12,200
2020-07-13 $10.53 $11.70 $9.39 $9.41 $9.41 9,900
2020-07-10 $10.30 $10.70 $10.20 $10.70 $10.70 3,800
2020-07-09 $10.64 $10.64 $10.15 $10.15 $10.15 1,200
2020-07-08 $10.30 $10.90 $10.25 $10.90 $10.90 5,200
2020-07-07 $10.05 $10.75 $8.35 $9.10 $9.10 4,000
2020-07-06 $10.23 $10.23 $10.10 $10.10 $10.10 380
2020-07-02 $10.04 $10.51 $10.04 $10.51 $10.51 950
2020-07-01 $9.80 $10.50 $9.10 $9.10 $9.10 2,000
2020-06-30 $10.80 $10.80 $9.92 $9.92 $9.92 800
2020-06-29 $10.50 $10.50 $9.95 $9.95 $9.95 448
2020-06-26 $10.07 $10.46 $10.06 $10.46 $10.46 898
2020-06-25 $9.65 $10.25 $9.65 $10.05 $10.05 1,573
2020-06-24 $10.00 $10.00 $9.30 $9.84 $9.84 2,632
2020-06-23 $10.20 $10.20 $10.20 $10.20 $10.20 323
2020-06-22 $9.30 $9.30 $9.30 $9.30 $9.30 272
2020-06-19 $10.92 $11.10 $10.76 $11.00 $11.00 1,400
2020-06-18 $10.01 $10.90 $10.00 $10.90 $10.90 2,249
2020-06-17 $10.01 $10.01 $10.01 $10.01 $10.01 135
2020-06-16 $9.95 $10.75 $9.95 $10.01 $10.01 2,059
2020-06-15 $9.45 $9.65 $9.45 $9.65 $9.65 3,469
2020-06-12 $10.10 $10.10 $10.10 $10.10 $10.10 1,873
2020-06-11 $10.85 $10.85 $9.95 $10.10 $10.10 3,602
2020-06-10 $11.25 $11.25 $8.55 $9.10 $9.10 3,551
2020-06-09 $10.55 $10.62 $10.01 $10.62 $10.62 1,258
2020-06-08 $11.00 $11.19 $8.95 $11.19 $11.19 3,356
2020-06-05 $10.80 $10.80 $10.80 $10.80 $10.80 532
2020-06-04 $10.10 $10.73 $10.10 $10.73 $10.73 995
2020-06-03 $10.60 $10.70 $10.00 $10.00 $10.00 680
2020-06-02 $10.20 $10.60 $10.16 $10.60 $10.60 1,880
2020-06-01 $10.11 $10.80 $10.11 $10.80 $10.80 335
2020-05-29 $10.93 $10.93 $10.00 $10.80 $10.80 2,109
2020-05-28 $10.26 $10.98 $9.25 $10.98 $10.98 1,823
2020-05-27 $10.50 $10.50 $10.35 $10.35 $10.35 1,739
2020-05-26 $10.20 $11.00 $10.20 $10.50 $10.50 2,921
2020-05-22 $10.23 $10.23 $9.86 $9.86 $9.86 2,468
2020-05-21 $10.25 $10.75 $10.25 $10.75 $10.75 2,465
2020-05-20 $9.90 $10.80 $9.00 $10.80 $10.80 862
2020-05-19 $10.25 $10.50 $10.25 $10.50 $10.50 667
2020-05-18 $9.65 $10.00 $9.65 $10.00 $10.00 3,721
2020-05-15 $9.00 $9.55 $8.71 $9.55 $9.55 1,608
2020-05-14 $9.00 $9.50 $7.69 $9.45 $9.45 2,009
2020-05-13 $9.01 $9.01 $8.75 $9.01 $9.01 451
2020-05-12 $9.40 $9.55 $9.01 $9.01 $9.01 1,492
2020-05-11 $8.40 $9.00 $8.40 $9.00 $9.00 622
2020-05-08 $8.99 $8.99 $8.99 $8.99 $8.99 839
2020-05-07 $9.00 $9.00 $8.45 $8.45 $8.45 1,918
2020-05-06 $8.50 $9.23 $8.50 $8.95 $8.95 3,703
2020-05-05 $8.10 $8.10 $7.62 $7.62 $7.62 2,200
2020-05-04 $8.12 $8.32 $8.12 $8.32 $8.32 259
2020-05-01 $8.10 $8.10 $8.10 $8.10 $8.10 395
2020-04-30 $8.00 $8.15 $8.00 $8.00 $8.00 1,134
2020-04-29 $8.35 $9.01 $7.40 $7.71 $7.71 4,075
2020-04-28 $8.27 $9.15 $8.27 $9.15 $9.15 1,405
2020-04-27 $8.15 $9.75 $8.15 $9.00 $9.00 2,582
2020-04-24 $8.66 $8.80 $7.90 $8.80 $8.80 2,795
2020-04-23 $8.60 $8.70 $8.60 $8.65 $8.65 742
2020-04-22 $9.55 $10.00 $7.76 $8.20 $8.20 3,298
2020-04-21 $8.49 $8.60 $8.49 $8.60 $8.60 2,238
2020-04-20 $8.50 $8.50 $8.45 $8.45 $8.45 875
2020-04-17 $7.62 $8.35 $7.62 $8.35 $8.35 1,389
2020-04-16 $7.35 $8.20 $7.35 $8.20 $8.20 472
2020-04-15 $7.30 $8.98 $7.30 $7.31 $7.31 1,157
2020-04-14 $8.95 $8.95 $8.95 $8.95 $8.95 877
2020-04-13 $7.30 $8.75 $7.30 $8.05 $8.05 1,807
2020-04-09 $7.45 $8.70 $7.45 $8.01 $8.01 7,199
2020-04-08 $7.16 $8.20 $7.12 $8.15 $8.15 1,157
2020-04-07 $6.79 $8.20 $6.79 $7.20 $7.20 7,237
2020-04-06 $6.45 $6.75 $6.00 $6.36 $6.36 11,082
2020-04-03 $7.45 $7.60 $7.00 $7.00 $7.00 2,534
2020-04-02 $7.00 $7.48 $7.00 $7.00 $7.00 3,597
2020-04-01 $7.65 $7.65 $7.48 $7.48 $7.48 447
2020-03-31 $7.25 $7.25 $7.25 $7.25 $7.25 235
2020-03-30 $7.65 $7.65 $6.45 $7.00 $7.00 2,146
2020-03-27 $6.65 $7.40 $6.00 $7.40 $7.40 3,071
2020-03-26 $7.50 $7.50 $7.40 $7.40 $7.40 1,497
2020-03-25 $6.60 $7.65 $6.60 $7.39 $7.39 8,213
2020-03-24 $6.59 $7.40 $5.85 $6.00 $6.00 13,705
2020-03-23 $5.95 $7.15 $5.05 $5.85 $5.85 6,102
2020-03-20 $5.85 $5.95 $5.60 $5.95 $5.95 2,359
2020-03-19 $5.75 $6.60 $4.48 $4.86 $4.86 9,636
2020-03-18 $5.45 $7.36 $4.62 $5.78 $5.78 13,848
2020-03-17 $5.37 $6.75 $5.08 $6.73 $6.73 3,667
2020-03-16 $5.25 $6.74 $4.88 $5.50 $5.50 3,190
2020-03-13 $6.36 $6.90 $6.00 $6.90 $6.90 2,543
2020-03-12 $5.66 $7.00 $5.46 $6.00 $6.00 10,078
2020-03-11 $6.98 $7.80 $6.98 $7.80 $7.80 2,659
2020-03-10 $7.51 $7.74 $7.01 $7.01 $7.01 2,864
2020-03-09 $7.20 $7.85 $7.20 $7.49 $7.49 734
2020-03-06 $7.80 $8.56 $7.80 $7.97 $7.97 2,459
2020-03-05 $8.45 $8.45 $8.02 $8.02 $8.02 1,741
2020-03-04 $8.25 $8.26 $8.00 $8.00 $8.00 1,237
2020-03-03 $9.10 $9.10 $8.25 $8.25 $8.25 554
2020-03-02 $8.59 $8.95 $7.99 $8.45 $8.45 4,573
2020-02-28 $8.15 $8.85 $7.90 $8.13 $8.13 10,771
2020-02-27 $8.35 $9.05 $8.04 $8.90 $8.90 10,722
2020-02-26 $9.19 $9.19 $8.48 $8.48 $8.48 2,687
2020-02-25 $9.99 $9.99 $9.60 $9.85 $9.85 550
2020-02-24 $9.90 $10.50 $9.57 $9.89 $9.89 1,132
2020-02-21 $10.05 $10.05 $10.04 $10.04 $10.04 471
2020-02-20 $10.18 $10.50 $9.97 $10.02 $10.02 7,041
2020-02-19 $10.40 $10.50 $10.20 $10.25 $10.25 4,289
2020-02-18 $10.24 $10.25 $10.00 $10.00 $10.00 2,162
2020-02-14 $10.40 $10.45 $10.24 $10.24 $10.24 2,363
2020-02-13 $10.85 $11.06 $10.50 $10.65 $10.65 3,215
2020-02-12 $10.56 $11.30 $10.51 $10.85 $10.85 2,297
2020-02-11 $10.67 $10.90 $10.45 $10.45 $10.45 2,941
2020-02-10 $10.49 $10.60 $10.39 $10.60 $10.60 8,943
2020-02-07 $10.23 $10.75 $10.23 $10.45 $10.45 13,628
2020-02-06 $9.49 $9.61 $9.49 $9.61 $9.61 1,204
2020-02-05 $9.60 $10.00 $9.42 $10.00 $10.00 2,508
2020-02-04 $10.00 $10.00 $9.40 $9.52 $9.52 1,220
2020-02-03 $9.29 $9.29 $9.20 $9.20 $9.20 595
2020-01-31 $9.65 $9.65 $9.08 $9.39 $9.39 11,258
2020-01-30 $9.09 $9.60 $8.89 $8.89 $8.89 7,715
2020-01-29 $9.25 $9.60 $9.25 $9.60 $9.60 834
2020-01-28 $9.45 $9.45 $9.12 $9.25 $9.25 2,651
2020-01-27 $9.50 $9.50 $9.45 $9.45 $9.45 2,411
2020-01-24 $9.70 $10.00 $9.70 $9.70 $9.70 1,971
2020-01-23 $9.90 $10.02 $9.70 $9.70 $9.70 16,297
2020-01-22 $9.70 $10.20 $9.70 $10.20 $10.20 6,263
2020-01-21 $10.30 $10.30 $9.64 $9.64 $9.64 4,181
2020-01-17 $10.00 $10.25 $9.70 $9.70 $9.70 4,705
2020-01-16 $9.52 $10.00 $9.52 $9.98 $9.98 5,030
2020-01-15 $9.65 $9.89 $9.25 $9.42 $9.42 3,493
2020-01-14 $10.00 $10.00 $9.40 $10.00 $10.00 5,005
2020-01-13 $9.00 $9.80 $9.00 $9.75 $9.75 6,376
2020-01-10 $8.70 $9.00 $8.70 $9.00 $9.00 3,795
2020-01-09 $8.50 $8.64 $8.50 $8.64 $8.64 2,483
2020-01-08 $8.44 $8.90 $8.44 $8.50 $8.50 1,807
2020-01-07 $8.28 $8.44 $8.28 $8.44 $8.44 5,677
2020-01-06 $8.26 $8.80 $8.23 $8.31 $8.31 2,622
2020-01-03 $8.47 $8.80 $8.09 $8.09 $8.09 2,493
2020-01-02 $9.03 $9.03 $8.72 $8.72 $8.72 3,139
2019-12-31 $8.22 $8.85 $8.22 $8.70 $8.70 1,824
2019-12-30 $8.25 $8.32 $8.08 $8.26 $8.26 17,247
2019-12-27 $8.35 $8.40 $8.25 $8.25 $8.25 2,775
2019-12-26 $8.90 $8.90 $8.30 $8.30 $8.30 5,793
2019-12-24 $8.45 $9.05 $8.45 $9.05 $9.05 1,665
2019-12-23 $9.15 $9.15 $9.10 $9.10 $9.10 551
2019-12-20 $8.60 $8.64 $8.60 $8.64 $8.64 323
2019-12-19 $8.74 $8.74 $8.64 $8.74 $8.74 1,292
2019-12-18 $8.59 $9.00 $8.48 $9.00 $9.00 5,227
2019-12-17 $8.91 $9.02 $8.51 $8.93 $8.93 1,209
2019-12-16 $9.00 $9.25 $8.80 $9.25 $9.25 12,390
2019-12-13 $8.60 $9.00 $8.55 $9.00 $9.00 3,083
2019-12-12 $8.35 $9.00 $8.31 $8.31 $8.31 685
2019-12-11 $8.50 $8.80 $8.05 $8.09 $8.09 2,547
2019-12-10 $8.40 $8.50 $7.80 $8.40 $8.40 4,898
2019-12-09 $8.10 $8.27 $8.10 $8.10 $8.10 2,435
2019-12-06 $8.41 $8.58 $8.12 $8.27 $8.27 1,359
2019-12-05 $8.51 $9.00 $8.51 $8.58 $8.58 3,252
2019-12-04 $8.27 $8.70 $8.27 $8.70 $8.70 2,106
2019-12-03 $8.09 $8.44 $8.09 $8.42 $8.42 3,500
2019-12-02 $8.27 $8.50 $8.17 $8.50 $8.50 2,721
2019-11-29 $8.25 $8.43 $8.18 $8.26 $8.26 2,459
2019-11-27 $8.11 $8.46 $8.11 $8.46 $8.46 3,905
2019-11-26 $8.09 $8.09 $8.09 $8.09 $8.09 788
2019-11-25 $8.03 $8.60 $8.03 $8.60 $8.60 1,319
2019-11-22 $8.04 $8.36 $8.04 $8.36 $8.36 5,961
2019-11-21 $8.10 $8.42 $8.10 $8.42 $8.42 2,959
2019-11-20 $8.50 $8.75 $8.20 $8.50 $8.50 7,117
2019-11-19 $8.30 $8.50 $8.30 $8.42 $8.42 3,391
2019-11-18 $9.45 $9.45 $8.50 $8.50 $8.50 6,524
2019-11-15 $9.00 $9.10 $9.00 $9.00 $9.00 1,386
2019-11-14 $9.01 $9.07 $8.90 $9.03 $9.03 3,346
2019-11-13 $9.00 $9.50 $9.00 $9.20 $9.20 1,781
2019-11-12 $9.20 $9.20 $9.02 $9.06 $9.06 2,253
2019-11-11 $9.06 $9.06 $9.06 $9.06 $9.06 476
2019-11-08 $9.07 $9.40 $9.00 $9.00 $9.00 2,732
2019-11-07 $9.40 $9.40 $9.09 $9.13 $9.13 1,761
2019-11-06 $10.10 $10.10 $9.20 $9.50 $9.50 6,361
2019-11-05 $11.50 $11.62 $11.12 $11.12 $11.12 2,254
2019-11-04 $11.45 $11.45 $11.13 $11.30 $11.30 1,840
2019-11-01 $11.01 $11.30 $11.00 $11.01 $11.01 1,903
2019-10-31 $10.56 $11.00 $10.56 $11.00 $11.00 2,794
2019-10-30 $11.02 $11.30 $10.90 $11.30 $11.30 3,749
2019-10-29 $11.18 $11.40 $10.94 $11.20 $11.20 5,657
2019-10-28 $11.40 $11.45 $11.19 $11.19 $11.19 2,082
2019-10-25 $10.64 $11.38 $10.64 $11.20 $11.20 3,032
2019-10-24 $11.00 $11.00 $10.43 $10.75 $10.75 3,084
2019-10-23 $10.09 $10.86 $10.09 $10.80 $10.80 2,937
2019-10-22 $9.93 $10.00 $9.93 $10.00 $10.00 793
2019-10-21 $9.95 $10.10 $9.78 $9.83 $9.83 3,215
2019-10-18 $9.55 $9.80 $9.55 $9.80 $9.80 2,755
2019-10-17 $9.75 $10.00 $9.42 $9.60 $9.60 2,946
2019-10-16 $9.73 $10.00 $9.73 $9.82 $9.82 2,082
2019-10-15 $9.75 $10.20 $9.64 $10.00 $10.00 6,709
2019-10-14 $9.50 $9.65 $9.29 $9.65 $9.65 3,196
2019-10-11 $9.88 $9.90 $9.25 $9.49 $9.49 2,961
2019-10-10 $9.16 $9.50 $9.16 $9.50 $9.50 3,136
2019-10-09 $9.84 $9.88 $9.53 $9.53 $9.53 1,398
2019-10-08 $9.50 $9.75 $9.50 $9.53 $9.53 2,933
2019-10-07 $9.58 $9.75 $9.58 $9.75 $9.75 1,757
2019-10-04 $9.50 $9.96 $9.45 $9.58 $9.58 5,767
2019-10-03 $9.30 $9.30 $8.80 $9.08 $9.08 5,504
2019-10-02 $8.93 $9.39 $8.59 $9.39 $9.39 3,665
2019-10-01 $9.61 $9.64 $9.15 $9.15 $9.15 2,172
2019-09-30 $10.14 $10.14 $9.21 $9.32 $9.32 3,306
2019-09-27 $10.28 $10.34 $9.66 $9.66 $9.66 6,492
2019-09-26 $10.01 $10.40 $10.01 $10.35 $10.35 6,201
2019-09-25 $9.99 $10.00 $9.96 $10.00 $10.00 2,808
2019-09-24 $11.08 $11.08 $9.71 $9.71 $9.71 3,749
2019-09-23 $10.68 $11.00 $10.50 $10.75 $10.75 4,941
2019-09-20 $10.95 $11.00 $10.65 $10.65 $10.65 4,715
2019-09-19 $11.07 $11.07 $10.85 $11.00 $11.00 1,016
2019-09-18 $11.12 $11.71 $11.12 $11.71 $11.71 2,388
2019-09-17 $11.25 $11.25 $11.25 $11.25 $11.25 1,169
2019-09-16 $11.34 $11.60 $11.25 $11.25 $11.25 3,748
2019-09-13 $11.90 $11.90 $11.50 $11.50 $11.50 817
2019-09-12 $12.23 $12.40 $11.80 $11.80 $11.80 2,652
2019-09-11 $11.82 $12.30 $11.82 $12.25 $12.25 3,602
2019-09-10 $11.12 $11.70 $11.00 $11.70 $11.70 5,680
2019-09-09 $11.44 $11.44 $11.15 $11.15 $11.15 2,976
2019-09-06 $11.11 $11.50 $11.11 $11.15 $11.15 2,327
2019-09-05 $10.94 $11.11 $10.94 $11.11 $11.11 1,700
2019-09-04 $11.56 $11.56 $11.00 $11.04 $11.04 962
2019-09-03 $11.41 $11.75 $11.30 $11.55 $11.55 4,044
2019-08-30 $12.00 $12.00 $11.61 $11.96 $11.96 2,930
2019-08-29 $11.56 $11.80 $11.50 $11.80 $11.80 3,269
2019-08-28 $11.49 $11.75 $11.18 $11.70 $11.70 2,658
2019-08-27 $11.43 $12.23 $11.43 $11.45 $11.45 2,361
2019-08-26 $12.80 $12.80 $10.86 $10.86 $10.86 10,967
2019-08-23 $12.04 $12.45 $11.78 $11.78 $11.78 7,302
2019-08-22 $12.48 $12.55 $12.33 $12.55 $12.55 2,674
2019-08-21 $13.20 $13.20 $12.65 $12.90 $12.90 2,516
2019-08-20 $12.61 $12.61 $12.43 $12.43 $12.43 2,512
2019-08-19 $12.76 $12.78 $12.64 $12.66 $12.66 2,745
2019-08-16 $13.25 $13.25 $12.53 $12.53 $12.53 2,988
2019-08-15 $12.68 $12.75 $12.53 $12.53 $12.53 4,090
2019-08-14 $13.60 $13.60 $12.62 $13.00 $13.00 1,365
2019-08-13 $13.21 $13.50 $12.94 $13.22 $13.22 5,074
2019-08-12 $13.70 $13.70 $13.25 $13.40 $13.40 2,898
2019-08-09 $13.75 $14.50 $13.74 $14.40 $14.40 3,674
2019-08-08 $13.73 $14.71 $13.73 $14.50 $14.50 8,166
2019-08-07 $13.80 $14.00 $12.71 $13.76 $13.76 10,154
2019-08-06 $12.40 $12.85 $12.18 $12.85 $12.85 4,365
2019-08-05 $13.15 $13.15 $12.04 $12.70 $12.70 6,122
2019-08-02 $12.96 $13.50 $12.91 $13.42 $13.42 2,813
2019-08-01 $13.90 $13.90 $13.17 $13.17 $13.17 1,797
2019-07-31 $13.42 $13.49 $13.42 $13.49 $13.49 1,409
2019-07-30 $13.57 $14.03 $13.56 $13.63 $13.63 2,971
2019-07-29 $13.96 $13.96 $13.71 $13.71 $13.71 2,422
2019-07-26 $14.00 $14.00 $13.60 $13.71 $13.71 4,164
2019-07-25 $13.50 $13.51 $13.50 $13.51 $13.51 1,466
2019-07-24 $13.41 $13.80 $13.41 $13.80 $13.80 2,198
2019-07-23 $13.23 $13.41 $13.21 $13.41 $13.41 2,238
2019-07-22 $13.42 $13.52 $13.42 $13.52 $13.52 1,490
2019-07-19 $13.61 $14.07 $13.61 $13.66 $13.66 2,542
2019-07-18 $13.18 $13.45 $13.18 $13.45 $13.45 2,980
2019-07-17 $13.75 $13.75 $13.35 $13.38 $13.38 2,421
2019-07-16 $14.50 $14.50 $13.82 $13.82 $13.82 2,776
2019-07-15 $14.01 $14.01 $13.90 $13.92 $13.92 2,539
2019-07-12 $14.22 $14.50 $14.14 $14.32 $14.32 1,571
2019-07-11 $14.55 $14.55 $14.05 $14.13 $14.13 1,580
2019-07-10 $14.58 $14.72 $14.58 $14.60 $14.60 3,900
2019-07-09 $14.80 $14.80 $14.02 $14.62 $14.62 8,915
2019-07-08 $14.62 $14.62 $14.00 $14.00 $14.00 553
2019-07-05 $14.65 $14.65 $14.65 $14.65 $14.65 81
2019-07-03 $14.65 $14.65 $14.65 $14.65 $14.65 164
2019-07-02 $14.02 $14.50 $13.88 $14.50 $14.50 1,267
2019-07-01 $14.50 $14.90 $14.18 $14.54 $14.54 1,444
2019-06-28 $14.06 $14.40 $13.97 $13.98 $13.98 1,412
2019-06-27 $13.77 $13.87 $13.40 $13.87 $13.87 6,707
2019-06-26 $14.00 $14.46 $14.00 $14.46 $14.46 22,422
2019-06-25 $14.05 $14.80 $14.05 $14.50 $14.50 4,840
2019-06-24 $14.35 $14.51 $14.35 $14.35 $14.35 820
2019-06-21 $14.51 $14.51 $14.51 $14.51 $14.51 233
2019-06-20 $14.56 $15.05 $14.51 $14.51 $14.51 2,554
2019-06-19 $14.29 $15.00 $14.29 $14.55 $14.55 4,517
2019-06-18 $14.35 $14.80 $14.12 $14.70 $14.70 5,736
2019-06-17 $14.51 $14.51 $14.30 $14.30 $14.30 4,421
2019-06-14 $14.38 $14.95 $14.38 $14.40 $14.40 1,829
2019-06-13 $14.38 $15.05 $14.38 $14.90 $14.90 5,266
2019-06-12 $14.49 $14.90 $14.49 $14.70 $14.70 559
2019-06-11 $14.42 $14.70 $14.42 $14.70 $14.70 1,873
2019-06-10 $15.17 $15.17 $14.30 $15.05 $15.05 7,012
2019-06-07 $14.68 $15.00 $14.33 $14.33 $14.33 2,216
2019-06-06 $15.21 $15.31 $14.67 $14.84 $14.84 3,574
2019-06-05 $15.15 $15.16 $15.00 $15.16 $15.16 4,703
2019-06-04 $14.50 $15.00 $14.50 $14.95 $14.95 1,309
2019-06-03 $14.53 $14.53 $14.53 $14.53 $14.53 594
2019-05-31 $14.49 $15.21 $14.49 $14.50 $14.50 2,209
2019-05-30 $14.90 $15.18 $14.41 $14.49 $14.49 6,869
2019-05-29 $15.58 $15.58 $14.66 $15.50 $15.50 6,013
2019-05-28 $15.73 $15.86 $15.06 $15.58 $15.58 7,489
2019-05-24 $15.52 $15.78 $15.50 $15.71 $15.71 3,385
2019-05-23 $15.52 $15.66 $15.02 $15.02 $15.02 3,064
2019-05-22 $15.75 $15.75 $15.12 $15.52 $15.52 2,937
2019-05-21 $15.20 $15.75 $14.89 $15.14 $15.14 14,402
2019-05-20 $14.45 $14.95 $14.40 $14.55 $14.55 13,978
2019-05-17 $15.20 $15.20 $14.50 $14.89 $14.89 2,028
2019-05-16 $14.69 $15.20 $14.63 $15.01 $15.01 4,432
2019-05-15 $14.50 $14.70 $14.50 $14.70 $14.70 1,210
2019-05-14 $15.20 $15.20 $14.26 $14.44 $14.44 4,181
2019-05-13 $15.50 $15.50 $14.50 $15.20 $15.20 2,621
2019-05-10 $15.50 $15.50 $14.56 $14.56 $14.56 2,264
2019-05-09 $15.10 $15.65 $15.03 $15.26 $15.26 6,107
2019-05-08 $15.82 $15.82 $15.23 $15.30 $15.30 11,363
2019-05-07 $14.99 $16.00 $14.76 $15.25 $15.25 21,677
2019-05-06 $14.44 $14.99 $14.26 $14.94 $14.94 17,352
2019-05-03 $14.23 $14.40 $14.23 $14.33 $14.33 11,844
2019-05-02 $14.07 $14.30 $14.07 $14.30 $14.30 2,605
2019-05-01 $13.91 $14.12 $13.86 $14.12 $14.12 2,368
2019-04-30 $14.20 $14.20 $14.01 $14.01 $14.01 1,697
2019-04-29 $14.00 $14.25 $13.87 $14.23 $14.23 11,896
2019-04-26 $13.55 $13.90 $13.35 $13.90 $13.90 10,785
2019-04-25 $13.90 $13.90 $13.49 $13.49 $13.49 853
2019-04-24 $13.56 $13.56 $13.56 $13.56 $13.56 819
2019-04-23 $14.00 $14.00 $13.55 $13.55 $13.55 1,567
2019-04-22 $12.81 $14.00 $12.81 $14.00 $14.00 22,363
2019-04-18 $12.87 $13.07 $12.54 $12.69 $12.69 5,486
2019-04-17 $13.50 $13.68 $13.16 $13.25 $13.25 5,920
2019-04-16 $13.55 $14.00 $13.51 $14.00 $14.00 1,443
2019-04-15 $13.87 $13.95 $13.63 $13.84 $13.84 4,622
2019-04-12 $14.68 $14.68 $13.90 $13.90 $13.90 2,075
2019-04-11 $14.27 $14.49 $13.93 $13.93 $13.93 815
2019-04-10 $13.75 $14.21 $13.75 $14.21 $14.21 1,239
2019-04-09 $14.16 $14.35 $14.00 $14.14 $14.14 10,705
2019-04-08 $13.67 $14.00 $13.67 $14.00 $14.00 3,957
2019-04-05 $13.99 $13.99 $13.32 $13.51 $13.51 802
2019-04-04 $14.14 $14.14 $13.29 $13.29 $13.29 1,221
2019-04-03 $13.78 $14.00 $13.48 $14.00 $14.00 4,113
2019-04-02 $13.80 $13.80 $13.50 $13.50 $13.50 1,246
2019-04-01 $14.72 $14.72 $13.79 $13.79 $13.79 7,617
2019-03-29 $13.50 $14.00 $13.50 $14.00 $14.00 3,153
2019-03-28 $14.00 $14.00 $13.50 $13.53 $13.53 1,482
2019-03-27 $14.08 $14.08 $13.53 $13.54 $13.54 2,056
2019-03-26 $13.80 $14.04 $13.80 $14.04 $14.04 2,148
2019-03-25 $14.60 $14.60 $13.64 $13.64 $13.64 4,541
2019-03-22 $14.31 $14.65 $13.76 $13.76 $13.76 4,613
2019-03-21 $14.06 $14.30 $14.06 $14.30 $14.30 1,226
2019-03-20 $13.75 $14.60 $13.75 $13.90 $13.90 4,865
2019-03-19 $14.00 $14.10 $13.75 $13.90 $13.90 3,879
2019-03-18 $15.00 $15.00 $14.00 $14.10 $14.10 8,694
2019-03-15 $13.75 $15.00 $13.75 $14.93 $14.93 4,395
2019-03-14 $14.46 $14.69 $13.75 $13.90 $13.90 4,092
2019-03-13 $14.20 $14.94 $14.00 $14.46 $14.46 4,492
2019-03-12 $14.10 $14.85 $13.98 $13.98 $13.98 3,967
2019-03-11 $14.01 $14.10 $13.98 $13.98 $13.98 5,034
2019-03-08 $13.46 $13.76 $13.46 $13.75 $13.75 1,368
2019-03-07 $14.23 $14.30 $13.26 $13.46 $13.46 5,637
2019-03-06 $14.60 $14.60 $14.00 $14.33 $14.33 3,668
2019-03-05 $14.38 $15.09 $14.38 $14.45 $14.45 8,560
2019-03-04 $14.77 $15.05 $14.36 $14.43 $14.43 7,840
2019-03-01 $14.65 $14.85 $14.05 $14.75 $14.75 11,023
2019-02-28 $14.56 $14.80 $14.15 $14.15 $14.15 12,113
2019-02-27 $13.60 $14.75 $13.60 $14.40 $14.40 36,278
2019-02-26 $12.15 $12.70 $12.15 $12.70 $12.70 5,140
2019-02-25 $12.70 $12.70 $12.38 $12.66 $12.66 7,006
2019-02-22 $12.30 $12.70 $12.30 $12.50 $12.50 2,604
2019-02-21 $12.10 $12.10 $11.65 $11.70 $11.70 3,421
2019-02-20 $12.80 $12.90 $12.10 $12.10 $12.10 5,582
2019-02-19 $12.80 $13.00 $12.36 $12.80 $12.80 3,159
2019-02-15 $12.36 $12.79 $12.36 $12.79 $12.79 1,241
2019-02-14 $12.26 $12.79 $12.26 $12.32 $12.32 1,411
2019-02-13 $12.75 $12.75 $12.35 $12.35 $12.35 2,480
2019-02-12 $12.60 $12.65 $12.05 $12.65 $12.65 3,407
2019-02-11 $12.50 $12.50 $11.90 $11.90 $11.90 3,052
2019-02-08 $11.95 $12.10 $11.90 $12.00 $12.00 1,669
2019-02-07 $12.01 $12.01 $11.90 $11.90 $11.90 1,172
2019-02-06 $12.44 $12.44 $12.00 $12.18 $12.18 1,648
2019-02-05 $12.12 $12.56 $12.10 $12.10 $12.10 10,000
2019-02-04 $12.35 $12.50 $12.10 $12.10 $12.10 3,679
2019-02-01 $12.00 $12.40 $11.92 $12.31 $12.31 11,695
2019-01-31 $11.60 $11.95 $11.60 $11.90 $11.90 16,016
2019-01-30 $11.80 $11.80 $11.48 $11.56 $11.56 8,746
2019-01-29 $11.46 $11.65 $11.40 $11.48 $11.48 2,225
2019-01-28 $11.75 $11.75 $11.20 $11.28 $11.28 2,479
2019-01-25 $11.33 $11.83 $11.17 $11.50 $11.50 5,393
2019-01-24 $11.15 $11.73 $11.15 $11.22 $11.22 1,857
2019-01-23 $11.22 $11.70 $11.00 $11.00 $11.00 8,893
2019-01-22 $11.45 $11.90 $11.10 $11.87 $11.87 10,478
2019-01-18 $11.45 $11.45 $11.10 $11.17 $11.17 2,669
2019-01-17 $10.58 $11.20 $10.58 $11.00 $11.00 3,527
2019-01-16 $10.67 $11.00 $10.67 $11.00 $11.00 2,069
2019-01-15 $10.55 $10.76 $10.50 $10.76 $10.76 2,836
2019-01-14 $10.30 $10.50 $10.12 $10.50 $10.50 2,661
2019-01-11 $10.50 $10.50 $10.30 $10.45 $10.45 1,342
2019-01-10 $9.94 $10.35 $9.94 $10.30 $10.30 3,753
2019-01-09 $10.11 $10.25 $9.72 $9.93 $9.93 4,131
2019-01-08 $10.04 $10.13 $9.39 $10.13 $10.13 10,234
2019-01-07 $9.25 $9.71 $9.25 $9.71 $9.71 1,654
2019-01-04 $8.60 $9.05 $8.60 $8.80 $8.80 3,082
2019-01-03 $8.14 $8.86 $8.14 $8.68 $8.68 9,730
2019-01-02 $8.10 $8.65 $8.10 $8.50 $8.50 2,110
2018-12-31 $8.00 $8.00 $7.75 $8.00 $8.00 9,576
2018-12-28 $7.52 $7.52 $7.52 $7.52 $7.52 216
2018-12-27 $8.05 $8.05 $7.50 $7.52 $7.52 1,295
2018-12-26 $8.00 $8.05 $8.00 $8.05 $8.05 2,039
2018-12-24 $7.95 $8.00 $7.07 $7.75 $7.75 3,467
2018-12-21 $8.45 $8.80 $8.00 $8.00 $8.00 9,925
2018-12-20 $9.08 $9.40 $8.29 $8.76 $8.76 6,818
2018-12-19 $8.93 $9.54 $8.93 $9.32 $9.32 2,941
2018-12-18 $10.30 $10.30 $9.25 $9.33 $9.33 3,320
2018-12-17 $10.80 $10.80 $9.60 $10.31 $10.31 3,653
2018-12-14 $10.05 $10.05 $10.05 $10.05 $10.05 333
2018-12-13 $10.15 $11.00 $10.00 $10.03 $10.03 5,050
2018-12-12 $10.15 $10.75 $10.15 $10.75 $10.75 2,489
2018-12-11 $10.00 $10.04 $9.89 $9.95 $9.95 1,171
2018-12-10 $10.10 $10.41 $10.00 $10.00 $10.00 3,827
2018-12-07 $10.05 $10.75 $10.05 $10.39 $10.39 7,488
2018-12-06 $10.09 $10.56 $9.95 $10.45 $10.45 2,507
2018-12-04 $10.28 $11.15 $10.21 $11.00 $11.00 3,050
2018-12-03 $11.00 $11.00 $10.05 $10.15 $10.15 749
2018-11-30 $10.05 $10.49 $10.05 $10.14 $10.14 1,959
2018-11-29 $10.10 $10.53 $10.10 $10.10 $10.10 2,319
2018-11-28 $10.35 $10.43 $9.98 $10.10 $10.10 6,227
2018-11-27 $11.20 $11.20 $10.05 $10.40 $10.40 4,729
2018-11-26 $10.75 $11.15 $10.71 $11.15 $11.15 2,591
2018-11-23 $9.92 $10.29 $9.92 $10.29 $10.29 1,519
2018-11-21 $10.70 $10.70 $9.90 $10.15 $10.15 1,726
2018-11-20 $10.35 $10.55 $9.72 $10.55 $10.55 4,472
2018-11-19 $10.60 $10.60 $10.35 $10.40 $10.40 3,934
2018-11-16 $10.71 $11.65 $10.52 $10.73 $10.73 3,023
2018-11-15 $10.55 $10.87 $10.55 $10.87 $10.87 1,510
2018-11-14 $11.50 $11.50 $10.60 $11.05 $11.05 7,474
2018-11-13 $11.06 $11.06 $11.00 $11.04 $11.04 1,163
2018-11-12 $12.10 $12.10 $11.05 $11.05 $11.05 598
2018-11-09 $12.00 $12.11 $11.06 $11.06 $11.06 4,876
2018-11-08 $12.94 $12.94 $12.25 $12.35 $12.35 9,078
2018-11-07 $11.67 $13.02 $11.67 $12.94 $12.94 6,009
2018-11-06 $11.83 $12.54 $11.57 $12.08 $12.08 9,217
2018-11-05 $12.95 $12.95 $11.71 $12.24 $12.24 6,291
2018-11-02 $12.85 $12.97 $12.00 $12.55 $12.55 16,109
2018-11-01 $11.25 $12.50 $11.25 $12.50 $12.50 8,126
2018-10-31 $11.55 $11.55 $10.90 $11.20 $11.20 2,032
2018-10-30 $10.60 $11.45 $10.60 $11.45 $11.45 4,027
2018-10-29 $12.05 $12.05 $11.12 $11.48 $11.48 9,786
2018-10-26 $11.12 $11.80 $11.12 $11.70 $11.70 2,001
2018-10-25 $11.35 $11.35 $11.20 $11.30 $11.30 1,101
2018-10-24 $12.55 $12.55 $11.65 $11.81 $11.81 4,880
2018-10-23 $11.34 $11.91 $11.12 $11.91 $11.91 5,655
2018-10-22 $12.35 $12.35 $11.10 $11.22 $11.22 9,180
2018-10-19 $12.46 $12.60 $12.00 $12.00 $12.00 8,648
2018-10-18 $12.50 $12.50 $12.39 $12.39 $12.39 5,891
2018-10-17 $12.60 $12.60 $11.70 $12.40 $12.40 6,403
2018-10-16 $12.55 $12.67 $12.05 $12.45 $12.45 11,836
2018-10-15 $12.65 $12.65 $11.97 $12.05 $12.05 12,729
2018-10-12 $12.45 $12.92 $12.00 $12.90 $12.90 4,997
2018-10-11 $11.85 $12.20 $11.29 $11.29 $11.29 14,250
2018-10-10 $11.85 $12.30 $11.85 $11.85 $11.85 4,615
2018-10-09 $11.76 $12.45 $11.76 $12.00 $12.00 4,780
2018-10-08 $12.69 $12.69 $11.81 $12.39 $12.39 9,420
2018-10-05 $12.80 $13.20 $12.00 $12.69 $12.69 5,510
2018-10-04 $13.66 $13.66 $13.08 $13.08 $13.08 5,441
2018-10-03 $13.45 $13.80 $13.30 $13.66 $13.66 3,789
2018-10-02 $13.72 $14.00 $13.04 $13.37 $13.37 8,562
2018-10-01 $14.85 $14.90 $13.76 $13.90 $13.90 24,952
2018-09-28 $15.00 $15.00 $14.25 $14.82 $14.82 31,011
2018-09-27 $13.85 $14.75 $13.85 $14.72 $14.72 24,756
2018-09-26 $14.65 $14.65 $13.50 $13.50 $13.50 8,790
2018-09-25 $14.20 $14.28 $14.02 $14.20 $14.20 7,691
2018-09-24 $14.00 $14.30 $13.33 $14.26 $14.26 11,280
2018-09-21 $14.50 $14.50 $13.85 $13.85 $13.85 12,537
2018-09-20 $13.17 $14.40 $13.17 $14.40 $14.40 30,754
2018-09-19 $12.40 $13.60 $12.40 $12.60 $12.60 51,012
2018-09-18 $11.40 $12.39 $11.40 $12.39 $12.39 4,842
2018-09-17 $11.65 $12.25 $11.50 $12.25 $12.25 9,869
2018-09-14 $11.49 $12.00 $11.49 $11.68 $11.68 3,381
2018-09-13 $11.55 $11.80 $11.55 $11.60 $11.60 1,448
2018-09-12 $11.90 $11.90 $11.65 $11.80 $11.80 2,027
2018-09-11 $11.55 $11.88 $11.55 $11.65 $11.65 1,473
2018-09-10 $12.20 $12.20 $11.75 $11.75 $11.75 2,177
2018-09-07 $11.50 $11.95 $11.50 $11.95 $11.95 1,107
2018-09-06 $11.75 $11.98 $11.50 $11.50 $11.50 1,042
2018-09-05 $11.66 $12.13 $11.66 $11.75 $11.75 2,750
2018-09-04 $12.00 $12.25 $11.50 $12.13 $12.13 6,389
2018-08-31 $12.46 $12.46 $12.17 $12.19 $12.19 647
2018-08-30 $12.19 $12.46 $12.05 $12.05 $12.05 1,461
2018-08-29 $12.00 $12.19 $12.00 $12.19 $12.19 3,285
2018-08-28 $12.46 $12.46 $12.00 $12.23 $12.23 7,904
2018-08-27 $11.87 $12.24 $11.72 $12.24 $12.24 7,733
2018-08-24 $11.81 $12.01 $11.63 $11.67 $11.67 2,450
2018-08-23 $12.14 $12.19 $11.63 $11.81 $11.81 2,583
2018-08-22 $11.45 $11.77 $11.32 $11.77 $11.77 6,166
2018-08-21 $11.65 $11.66 $10.93 $11.25 $11.25 6,340
2018-08-20 $11.35 $11.35 $11.02 $11.35 $11.35 1,656
2018-08-17 $11.45 $11.45 $11.06 $11.06 $11.06 1,819
2018-08-16 $10.85 $11.40 $10.85 $11.40 $11.40 2,003
2018-08-15 $10.90 $10.90 $10.75 $10.75 $10.75 971
2018-08-14 $10.55 $11.30 $10.55 $10.90 $10.90 2,557
2018-08-13 $11.50 $11.50 $10.68 $11.10 $11.10 2,623
2018-08-10 $11.65 $11.65 $11.35 $11.35 $11.35 3,052
2018-08-09 $11.75 $11.75 $11.25 $11.25 $11.25 1,600
2018-08-08 $10.75 $11.25 $10.75 $11.25 $11.25 3,987
2018-08-07 $10.42 $10.77 $10.42 $10.45 $10.45 3,522
2018-08-06 $11.40 $11.40 $10.60 $10.60 $10.60 5,773
2018-08-03 $10.85 $11.30 $10.80 $11.30 $11.30 1,925
2018-08-02 $11.45 $11.45 $10.90 $11.03 $11.03 2,642
2018-08-01 $10.75 $11.50 $10.75 $11.50 $11.50 5,496
2018-07-31 $11.00 $11.00 $10.77 $10.77 $10.77 2,465
2018-07-30 $11.50 $11.50 $11.00 $11.01 $11.01 3,495
2018-07-27 $11.98 $11.98 $11.98 $11.98 $11.98 229
2018-07-26 $12.01 $12.23 $11.95 $11.98 $11.98 2,350
2018-07-25 $12.25 $12.50 $11.50 $12.02 $12.02 3,684
2018-07-24 $12.00 $12.20 $11.75 $12.20 $12.20 855
2018-07-23 $12.45 $12.75 $11.80 $12.00 $12.00 2,791
2018-07-20 $12.14 $12.49 $11.95 $12.00 $12.00 2,501
2018-07-19 $12.56 $12.56 $12.56 $12.56 $12.56 445
2018-07-18 $12.35 $12.50 $12.10 $12.50 $12.50 3,117
2018-07-17 $12.22 $12.22 $12.20 $12.20 $12.20 4,066
2018-07-16 $12.70 $12.70 $12.50 $12.50 $12.50 4,911
2018-07-13 $12.20 $12.70 $12.18 $12.70 $12.70 1,634
2018-07-12 $12.11 $12.45 $12.11 $12.45 $12.45 1,523
2018-07-11 $11.67 $12.11 $11.60 $12.11 $12.11 3,200
2018-07-10 $11.67 $12.25 $11.64 $12.20 $12.20 4,227
2018-07-09 $12.37 $12.37 $11.41 $12.00 $12.00 7,883
2018-07-06 $12.01 $12.16 $11.69 $11.69 $11.69 6,572
2018-07-05 $11.77 $12.19 $11.70 $12.00 $12.00 3,194
2018-07-03 $11.39 $12.39 $11.39 $11.61 $11.61 4,047
2018-07-02 $11.87 $11.87 $11.39 $11.80 $11.80 48,800
2018-06-29 $11.12 $11.92 $11.12 $11.21 $11.21 3,453
2018-06-28 $11.70 $12.17 $11.05 $11.82 $11.82 15,595
2018-06-27 $12.72 $12.78 $11.09 $11.56 $11.56 17,993
2018-06-26 $13.19 $13.41 $11.78 $12.30 $12.30 63,428
2018-06-25 $13.32 $13.43 $11.97 $12.15 $12.15 24,285
2018-06-22 $13.25 $13.48 $12.35 $12.75 $12.75 4,022
2018-06-21 $13.10 $13.46 $12.51 $12.52 $12.52 9,347
2018-06-20 $12.69 $13.11 $12.35 $13.00 $13.00 3,601
2018-06-19 $12.79 $13.05 $12.35 $12.35 $12.35 5,087
2018-06-18 $12.20 $12.75 $11.95 $12.60 $12.60 8,449
2018-06-15 $12.85 $12.85 $12.25 $12.30 $12.30 4,216
2018-06-14 $13.11 $13.22 $12.40 $12.50 $12.50 13,474
2018-06-13 $13.55 $13.55 $12.75 $13.31 $13.31 3,805
2018-06-12 $13.74 $13.80 $12.81 $13.54 $13.54 3,105
2018-06-11 $13.10 $13.42 $12.91 $12.91 $12.91 3,858
2018-06-08 $13.68 $13.84 $13.00 $13.00 $13.00 1,531
2018-06-07 $14.21 $14.21 $12.90 $13.00 $13.00 4,944
2018-06-06 $13.44 $13.64 $13.44 $13.64 $13.64 4,613
2018-06-05 $13.35 $13.35 $13.16 $13.16 $13.16 2,158
2018-06-04 $13.75 $13.75 $13.46 $13.50 $13.50 7,496
2018-06-01 $13.41 $13.50 $13.17 $13.50 $13.50 3,798
2018-05-31 $13.50 $13.50 $13.14 $13.15 $13.15 2,111
2018-05-30 $13.50 $13.50 $13.20 $13.50 $13.50 3,209
2018-05-29 $12.98 $13.50 $12.98 $13.20 $13.20 4,296
2018-05-25 $13.50 $13.50 $12.91 $13.00 $13.00 2,573
2018-05-24 $13.00 $13.50 $12.89 $12.89 $12.89 2,486
2018-05-23 $12.20 $12.71 $12.20 $12.71 $12.71 1,080
2018-05-22 $13.29 $13.33 $12.27 $12.27 $12.27 2,712
2018-05-21 $12.95 $13.38 $12.50 $12.50 $12.50 15,145
2018-05-18 $13.08 $13.08 $12.50 $12.75 $12.75 8,760
2018-05-17 $12.80 $12.90 $12.35 $12.35 $12.35 1,187
2018-05-16 $12.86 $12.90 $12.00 $12.75 $12.75 7,557
2018-05-15 $11.74 $12.74 $11.74 $12.05 $12.05 3,363
2018-05-14 $12.00 $12.50 $11.87 $11.87 $11.87 8,037
2018-05-11 $12.69 $12.75 $12.02 $12.04 $12.04 6,416
2018-05-10 $12.00 $12.65 $12.00 $12.65 $12.65 3,893
2018-05-09 $11.95 $12.00 $11.95 $11.95 $11.95 1,634
2018-05-08 $12.45 $12.74 $11.95 $11.95 $11.95 7,036
2018-05-07 $11.90 $12.50 $11.66 $12.45 $12.45 4,244
2018-05-04 $11.99 $12.00 $11.05 $11.90 $11.90 6,245
2018-05-03 $11.75 $11.75 $10.95 $11.65 $11.65 4,966
2018-05-02 $11.85 $12.10 $11.20 $11.20 $11.20 3,522
2018-05-01 $10.90 $11.60 $10.90 $11.40 $11.40 1,459
2018-04-30 $10.98 $11.97 $10.89 $10.89 $10.89 5,784
2018-04-27 $11.94 $11.94 $11.20 $11.85 $11.85 3,355
2018-04-26 $12.00 $12.04 $11.40 $11.50 $11.50 6,073
2018-04-25 $11.75 $12.04 $11.20 $11.91 $11.91 3,472
2018-04-24 $11.70 $12.22 $11.22 $11.50 $11.50 5,051
2018-04-23 $11.68 $11.83 $11.08 $11.11 $11.11 4,440
2018-04-20 $11.72 $11.90 $10.60 $11.45 $11.45 22,967
2018-04-19 $11.67 $13.55 $10.90 $11.40 $11.40 33,835
2018-04-18 $11.34 $11.75 $11.00 $11.55 $11.55 13,887
2018-04-17 $10.55 $11.34 $10.55 $11.05 $11.05 8,856
2018-04-16 $10.31 $10.45 $10.25 $10.45 $10.45 3,922
2018-04-13 $10.31 $10.31 $9.76 $9.88 $9.88 6,075
2018-04-12 $10.08 $10.15 $9.75 $9.75 $9.75 1,631
2018-04-11 $10.08 $10.08 $9.50 $9.50 $9.50 434
2018-04-10 $9.92 $9.97 $9.21 $9.21 $9.21 3,403
2018-04-09 $9.17 $9.17 $9.17 $9.17 $9.17 170
2018-04-06 $10.05 $10.05 $9.02 $9.02 $9.02 1,095
2018-04-05 $9.93 $9.93 $9.00 $9.04 $9.04 3,641
2018-04-04 $8.69 $9.81 $8.69 $9.81 $9.81 1,632
2018-04-03 $9.41 $9.41 $9.00 $9.00 $9.00 618
2018-04-02 $9.01 $9.43 $8.98 $9.43 $9.43 41,014
2018-03-29 $9.52 $9.52 $9.50 $9.50 $9.50 3,050
2018-03-28 $9.48 $9.48 $9.48 $9.48 $9.48 59
2018-03-27 $10.15 $10.15 $9.48 $9.48 $9.48 516
2018-03-26 $10.23 $10.23 $10.14 $10.14 $10.14 936
2018-03-23 $10.25 $10.25 $9.48 $9.80 $9.80 1,250
2018-03-22 $9.80 $10.50 $9.80 $10.02 $10.02 1,909
2018-03-21 $9.80 $9.80 $9.80 $9.80 $9.80 773
2018-03-20 $9.47 $10.27 $9.47 $9.47 $9.47 1,295
2018-03-19 $9.72 $9.75 $9.72 $9.75 $9.75 366
2018-03-16 $10.05 $10.10 $10.05 $10.10 $10.10 708
2018-03-15 $10.05 $10.25 $10.05 $10.25 $10.25 2,656
2018-03-14 $10.05 $10.20 $10.05 $10.05 $10.05 1,010
2018-03-13 $9.95 $10.05 $9.95 $9.95 $9.95 970
2018-03-12 $9.71 $9.71 $9.71 $9.71 $9.71 354
2018-03-09 $9.62 $9.96 $9.42 $9.60 $9.60 16,610
2018-03-08 $9.81 $10.00 $9.43 $9.81 $9.81 1,057
2018-03-07 $9.80 $10.23 $9.75 $10.00 $10.00 23,446
2018-03-06 $9.50 $9.87 $9.10 $9.12 $9.12 893
2018-03-05 $9.59 $9.59 $8.89 $8.95 $8.95 1,611
2018-03-02 $9.65 $9.65 $8.80 $8.80 $8.80 830
2018-03-01 $9.25 $9.25 $8.99 $9.20 $9.20 2,220
2018-02-28 $9.20 $9.25 $9.20 $9.25 $9.25 1,163
2018-02-27 $10.00 $10.00 $9.25 $9.25 $9.25 1,925
2018-02-26 $9.50 $10.00 $9.50 $9.99 $9.99 1,232
2018-02-23 $9.90 $9.90 $9.25 $9.50 $9.50 1,955
2018-02-22 $10.26 $10.26 $10.00 $10.00 $10.00 3,525
2018-02-21 $10.99 $11.14 $10.80 $11.14 $11.14 3,739
2018-02-20 $11.11 $11.11 $11.00 $11.00 $11.00 2,632
2018-02-16 $11.00 $11.00 $11.00 $11.00 $11.00 375
2018-02-15 $10.54 $10.54 $10.42 $10.42 $10.42 666
2018-02-14 $10.10 $10.42 $10.10 $10.42 $10.42 1,525
2018-02-13 $11.00 $11.00 $10.18 $10.18 $10.18 618
2018-02-12 $10.48 $10.88 $10.48 $10.88 $10.88 3,006
2018-02-09 $10.50 $10.50 $10.01 $10.45 $10.45 3,309
2018-02-08 $10.57 $11.26 $10.50 $11.00 $11.00 6,442
2018-02-07 $11.38 $11.38 $11.01 $11.07 $11.07 3,244
2018-02-06 $10.00 $11.66 $10.00 $11.38 $11.38 6,737
2018-02-05 $11.67 $11.67 $10.53 $11.66 $11.66 8,709
2018-02-02 $10.63 $11.73 $10.63 $11.68 $11.68 2,749
2018-02-01 $12.15 $12.15 $10.75 $10.77 $10.77 4,883
2018-01-31 $11.50 $11.50 $11.50 $11.50 $11.50 989
2018-01-30 $11.51 $11.74 $11.47 $11.50 $11.50 3,205
2018-01-29 $12.00 $12.15 $11.51 $11.51 $11.51 8,695
2018-01-26 $11.00 $11.94 $11.00 $11.94 $11.94 3,840
2018-01-25 $11.75 $11.75 $11.01 $11.01 $11.01 4,649
2018-01-24 $11.74 $11.74 $11.10 $11.53 $11.53 4,164
2018-01-23 $11.41 $11.50 $11.17 $11.50 $11.50 7,947
2018-01-22 $10.77 $11.41 $10.77 $11.41 $11.41 9,752
2018-01-19 $11.58 $11.58 $10.76 $11.05 $11.05 6,402
2018-01-18 $11.41 $11.41 $11.00 $11.41 $11.41 4,573
2018-01-17 $11.30 $11.49 $10.79 $11.41 $11.41 4,343
2018-01-16 $10.59 $11.50 $10.59 $11.05 $11.05 3,477
2018-01-12 $11.10 $11.99 $10.59 $10.63 $10.63 9,712
2018-01-11 $10.56 $11.10 $10.56 $11.10 $11.10 1,293
2018-01-10 $11.10 $11.10 $10.76 $10.76 $10.76 1,485
2018-01-09 $11.10 $11.10 $10.56 $11.10 $11.10 9,688
2018-01-08 $11.49 $11.49 $10.81 $11.10 $11.10 6,208
2018-01-05 $11.45 $11.45 $10.99 $11.15 $11.15 2,022
2018-01-04 $12.43 $12.43 $10.61 $11.49 $11.49 19,464
2018-01-03 $11.99 $12.48 $10.91 $12.47 $12.47 5,181
2018-01-02 $12.00 $12.39 $11.07 $11.17 $11.17 19,781
2017-12-29 $12.23 $12.23 $11.16 $11.16 $11.16 5,194
2017-12-28 $12.10 $12.25 $11.32 $12.23 $12.23 27,865
2017-12-27 $11.99 $12.10 $11.31 $11.75 $11.75 5,460
2017-12-26 $11.50 $12.18 $11.32 $11.99 $11.99 4,264
2017-12-22 $11.75 $11.75 $10.44 $11.10 $11.10 2,439
2017-12-21 $10.57 $11.65 $10.44 $11.65 $11.65 4,886
2017-12-20 $10.90 $11.50 $10.58 $10.58 $10.58 6,122
2017-12-19 $10.60 $10.90 $10.57 $10.90 $10.90 1,243
2017-12-18 $10.75 $10.86 $9.91 $10.75 $10.75 3,097
2017-12-15 $10.07 $10.77 $9.69 $10.77 $10.77 5,298
2017-12-14 $10.40 $10.75 $10.25 $10.25 $10.25 5,837
2017-12-13 $10.44 $10.56 $10.25 $10.40 $10.40 6,635
2017-12-12 $10.44 $10.44 $10.35 $10.44 $10.44 3,546
2017-12-11 $10.00 $10.44 $9.95 $9.97 $9.97 1,407
2017-12-08 $10.44 $10.44 $9.90 $10.44 $10.44 5,688
2017-12-07 $9.99 $10.49 $9.36 $9.90 $9.90 11,257
2017-12-06 $9.34 $10.25 $9.30 $9.99 $9.99 7,122
2017-12-05 $9.76 $10.00 $9.19 $9.25 $9.25 6,035
2017-12-04 $10.25 $10.45 $9.82 $9.85 $9.85 7,938
2017-12-01 $10.12 $10.48 $9.35 $10.25 $10.25 6,740
2017-11-30 $10.12 $10.12 $9.16 $9.16 $9.16 2,763
2017-11-29 $9.40 $10.25 $9.12 $10.12 $10.12 2,586
2017-11-28 $9.50 $10.75 $9.12 $9.12 $9.12 4,303
2017-11-27 $10.60 $10.70 $9.50 $9.50 $9.50 3,770
2017-11-24 $10.52 $10.52 $9.00 $9.50 $9.50 4,706
2017-11-22 $10.40 $10.50 $10.40 $10.50 $10.50 2,397
2017-11-21 $9.75 $10.50 $9.74 $10.25 $10.25 13,010
2017-11-20 $9.10 $9.35 $9.10 $9.35 $9.35 456
2017-11-17 $9.74 $9.74 $9.74 $9.74 $9.74 324
2017-11-16 $8.65 $9.50 $8.65 $9.25 $9.25 4,066
2017-11-15 $8.65 $9.45 $8.65 $9.45 $9.45 10,475
2017-11-14 $9.01 $9.03 $8.65 $9.00 $9.00 3,303
2017-11-13 $8.67 $9.25 $8.67 $9.01 $9.01 3,712
2017-11-10 $8.60 $9.24 $8.60 $9.24 $9.24 33,987
2017-11-09 $8.76 $8.76 $8.75 $8.75 $8.75 18,257
2017-11-08 $8.65 $9.45 $8.60 $8.60 $8.60 1,628
2017-11-07 $9.41 $9.41 $8.84 $8.84 $8.84 1,216
2017-11-06 $9.10 $9.38 $8.82 $9.38 $9.38 4,001
2017-11-03 $8.42 $9.20 $8.42 $9.20 $9.20 3,378
2017-11-02 $9.04 $9.04 $8.90 $8.90 $8.90 970
2017-11-01 $9.03 $9.20 $9.03 $9.19 $9.19 850
2017-10-31 $9.00 $9.43 $9.00 $9.25 $9.25 1,859
2017-10-30 $8.40 $9.00 $8.40 $9.00 $9.00 3,853
2017-10-27 $8.42 $8.42 $8.42 $8.42 $8.42 270
2017-10-26 $8.38 $8.44 $8.38 $8.44 $8.44 1,038
2017-10-25 $8.50 $8.50 $8.38 $8.38 $8.38 1,147
2017-10-24 $8.55 $8.55 $8.50 $8.55 $8.55 1,725
2017-10-23 $8.41 $8.41 $8.41 $8.41 $8.41 174
2017-10-20 $8.40 $8.41 $8.40 $8.41 $8.41 502
2017-10-19 $8.50 $8.60 $8.40 $8.40 $8.40 3,201
2017-10-18 $9.00 $9.00 $8.61 $8.61 $8.61 1,956
2017-10-17 $8.61 $8.61 $8.61 $8.61 $8.61 607
2017-10-16 $8.70 $9.50 $8.60 $8.61 $8.61 3,967
2017-10-13 $8.85 $8.85 $8.60 $8.60 $8.60 207
2017-10-12 $8.40 $9.65 $8.40 $8.60 $8.60 5,485
2017-10-11 $9.21 $9.25 $9.21 $9.25 $9.25 4,203
2017-10-10 $8.40 $9.62 $8.40 $9.25 $9.25 5,718
2017-10-09 $9.37 $9.37 $9.24 $9.24 $9.24 1,463
2017-10-06 $9.30 $9.50 $9.25 $9.50 $9.50 2,505
2017-10-05 $9.25 $9.52 $8.50 $9.50 $9.50 4,721
2017-10-04 $8.40 $9.19 $8.40 $9.19 $9.19 5,999
2017-10-03 $8.15 $8.44 $8.15 $8.44 $8.44 1,668
2017-10-02 $8.07 $8.20 $8.07 $8.15 $8.15 2,025
2017-09-29 $8.37 $8.79 $8.07 $8.79 $8.79 5,145
2017-09-28 $8.20 $9.00 $8.20 $9.00 $9.00 2,512
2017-09-27 $8.85 $8.85 $8.75 $8.75 $8.75 929
2017-09-26 $8.38 $8.38 $8.38 $8.38 $8.38 0
2017-09-25 $9.25 $9.25 $8.38 $8.38 $8.38 1,715
2017-09-22 $8.55 $8.75 $8.55 $8.65 $8.65 2,407
2017-09-21 $8.65 $8.65 $8.65 $8.65 $8.65 0
2017-09-20 $8.64 $8.72 $8.55 $8.65 $8.65 3,974
2017-09-19 $9.25 $9.25 $8.55 $8.55 $8.55 2,706
2017-09-18 $9.00 $9.00 $8.50 $8.50 $8.50 844
2017-09-15 $8.56 $9.00 $8.51 $8.55 $8.55 1,802
2017-09-14 $8.50 $8.50 $8.50 $8.50 $8.50 213
2017-09-13 $8.50 $8.50 $8.50 $8.50 $8.50 1,660
2017-09-12 $8.30 $8.85 $8.30 $8.85 $8.85 715
2017-09-11 $8.90 $9.00 $8.85 $8.85 $8.85 1,019
2017-09-08 $8.30 $8.30 $8.30 $8.30 $8.30 211
2017-09-07 $8.70 $8.70 $8.35 $8.35 $8.35 2,617
2017-09-06 $8.52 $8.52 $8.52 $8.52 $8.52 465
2017-09-05 $8.33 $8.34 $8.33 $8.34 $8.34 1,260
2017-09-01 $8.33 $8.33 $8.33 $8.33 $8.33 883
2017-08-31 $8.70 $8.70 $8.30 $8.30 $8.30 885
2017-08-30 $8.53 $8.60 $8.53 $8.60 $8.60 700
2017-08-29 $8.40 $8.70 $8.40 $8.70 $8.70 1,030
2017-08-28 $8.25 $8.25 $8.25 $8.25 $8.25 132
2017-08-25 $8.50 $8.50 $8.31 $8.31 $8.31 417
2017-08-24 $8.50 $8.50 $8.50 $8.50 $8.50 1,442
2017-08-23 $8.30 $8.65 $8.30 $8.50 $8.50 799
2017-08-22 $8.30 $8.30 $8.30 $8.30 $8.30 2,714
2017-08-21 $8.40 $8.40 $8.40 $8.40 $8.40 323
2017-08-18 $8.45 $9.00 $8.40 $8.40 $8.40 954
2017-08-17 $8.95 $8.95 $8.95 $8.95 $8.95 26
2017-08-16 $8.40 $8.95 $8.40 $8.95 $8.95 1,304
2017-08-15 $8.80 $8.80 $8.35 $8.35 $8.35 2,369
2017-08-14 $8.37 $8.88 $8.35 $8.88 $8.88 1,418
2017-08-11 $8.65 $8.87 $8.40 $8.40 $8.40 900
2017-08-10 $8.38 $9.00 $8.37 $8.37 $8.37 2,775
2017-08-09 $8.79 $9.00 $8.38 $8.94 $8.94 7,080
2017-08-08 $9.95 $10.00 $8.80 $10.00 $10.00 3,494
2017-08-07 $9.75 $9.96 $9.75 $9.95 $9.95 3,138
2017-08-04 $9.60 $9.60 $9.00 $9.38 $9.38 2,724
2017-08-03 $8.72 $8.72 $8.47 $8.47 $8.47 4,870
2017-08-02 $9.00 $9.25 $8.38 $8.72 $8.72 9,411
2017-08-01 $9.35 $9.35 $9.35 $9.35 $9.35 171
2017-07-31 $9.20 $9.60 $9.15 $9.60 $9.60 1,334
2017-07-28 $9.60 $9.85 $9.50 $9.50 $9.50 2,270
2017-07-27 $9.80 $9.80 $9.55 $9.66 $9.66 6,865
2017-07-26 $9.80 $9.85 $9.50 $9.85 $9.85 1,863
2017-07-25 $9.50 $9.50 $9.35 $9.35 $9.35 830
2017-07-24 $9.36 $9.80 $9.36 $9.50 $9.50 791
2017-07-21 $9.20 $9.80 $9.20 $9.30 $9.30 3,162
2017-07-20 $9.65 $9.65 $9.15 $9.35 $9.35 1,239
2017-07-19 $9.08 $9.35 $9.03 $9.35 $9.35 13,094
2017-07-18 $8.59 $8.59 $8.59 $8.59 $8.59 187
2017-07-17 $9.08 $9.08 $8.59 $8.59 $8.59 3,129
2017-07-14 $8.35 $9.10 $8.35 $8.70 $8.70 4,335
2017-07-13 $8.80 $8.80 $8.25 $8.27 $8.27 5,575
2017-07-12 $9.04 $9.04 $8.90 $8.90 $8.90 2,129
2017-07-11 $8.43 $8.75 $8.40 $8.55 $8.55 2,591
2017-07-10 $8.35 $8.35 $8.05 $8.05 $8.05 2,031
2017-07-07 $8.35 $8.75 $8.00 $8.50 $8.50 1,594
2017-07-06 $8.40 $8.40 $8.30 $8.30 $8.30 1,230
2017-07-05 $7.88 $8.80 $7.88 $8.27 $8.27 2,510
2017-07-03 $8.20 $8.32 $8.20 $8.27 $8.27 2,857
2017-06-30 $8.23 $8.50 $8.10 $8.50 $8.50 2,591
2017-06-29 $8.07 $8.24 $8.07 $8.24 $8.24 702
2017-06-28 $8.35 $8.35 $8.07 $8.07 $8.07 1,064
2017-06-27 $8.35 $8.35 $8.35 $8.35 $8.35 200
2017-06-26 $8.89 $8.89 $8.76 $8.80 $8.80 1,300
2017-06-23 $8.50 $8.50 $8.50 $8.50 $8.50 200
2017-06-22 $8.36 $8.36 $8.36 $8.36 $8.36 300
2017-06-20 $7.80 $8.75 $7.80 $7.94 $7.94 6,900
2017-06-14 $8.10 $8.10 $8.05 $8.05 $8.05 365
2017-06-13 $7.80 $8.05 $7.79 $8.05 $8.05 4,850
2017-06-12 $7.82 $7.90 $7.79 $7.90 $7.90 2,015
2017-06-09 $8.00 $8.00 $7.79 $7.79 $7.79 1,740
2017-06-08 $8.05 $8.05 $8.00 $8.00 $8.00 3,695
2017-06-07 $8.05 $8.50 $8.04 $8.20 $8.20 2,644
2017-06-06 $8.05 $8.05 $8.05 $8.05 $8.05 325
2017-06-05 $8.40 $8.45 $8.04 $8.04 $8.04 2,312
2017-06-02 $8.10 $8.36 $8.04 $8.12 $8.12 2,364
2017-06-01 $8.10 $8.10 $8.10 $8.10 $8.10 92
2017-05-31 $9.00 $9.00 $8.10 $8.10 $8.10 8,559
2017-05-30 $8.55 $8.59 $8.18 $8.55 $8.55 2,795
2017-05-26 $9.40 $9.40 $8.50 $8.55 $8.55 3,236
2017-05-25 $9.00 $9.40 $8.75 $9.40 $9.40 5,640
2017-05-24 $8.15 $8.20 $8.15 $8.20 $8.20 1,312
2017-05-23 $8.45 $8.45 $8.04 $8.10 $8.10 8,475
2017-05-22 $9.00 $9.00 $8.50 $8.55 $8.55 2,606
2017-05-19 $8.30 $9.00 $8.30 $9.00 $9.00 1,995
2017-05-17 $8.30 $8.30 $8.30 $8.30 $8.30 1,228
2017-05-16 $9.00 $9.00 $8.20 $8.30 $8.30 630
2017-05-15 $8.75 $8.95 $8.04 $8.11 $8.11 3,582
2017-05-12 $8.70 $9.00 $8.70 $8.75 $8.75 1,157
2017-05-11 $8.80 $9.00 $8.50 $8.55 $8.55 9,110
2017-05-10 $9.50 $9.50 $8.85 $8.85 $8.85 881
2017-05-09 $8.85 $9.50 $8.85 $9.50 $9.50 1,588
2017-05-08 $9.36 $9.43 $9.36 $9.36 $9.36 795
2017-05-05 $9.37 $9.37 $9.37 $9.37 $9.37 173
2017-05-04 $9.50 $9.50 $9.36 $9.37 $9.37 2,249
2017-05-03 $9.50 $9.60 $9.50 $9.60 $9.60 675
2017-05-02 $9.50 $9.99 $9.50 $9.50 $9.50 4,242
2017-05-01 $9.93 $9.99 $9.93 $9.99 $9.99 1,273
2017-04-28 $10.20 $10.20 $9.98 $9.98 $9.98 6,648
2017-04-27 $9.06 $10.40 $9.06 $10.40 $10.40 10,180
2017-04-26 $9.30 $9.95 $9.00 $9.95 $9.95 14,559
2017-04-25 $9.65 $9.68 $9.30 $9.30 $9.30 1,281
2017-04-24 $9.50 $9.54 $9.25 $9.26 $9.26 13,687
2017-04-21 $9.31 $9.96 $9.31 $9.80 $9.80 1,935
2017-04-20 $9.20 $9.20 $9.20 $9.20 $9.20 289
2017-04-19 $9.90 $9.96 $9.15 $9.20 $9.20 2,051
2017-04-18 $9.90 $9.90 $9.60 $9.90 $9.90 3,383
2017-04-17 $9.90 $9.90 $9.10 $9.90 $9.90 3,522
2017-04-13 $10.00 $10.00 $9.05 $9.90 $9.90 2,495
2017-04-12 $9.15 $9.21 $9.04 $9.04 $9.04 2,590
2017-04-11 $10.21 $10.22 $10.21 $10.21 $10.21 956
2017-04-10 $9.35 $10.30 $8.88 $9.50 $9.50 5,557
2017-04-07 $9.15 $9.39 $9.15 $9.39 $9.39 691
2017-04-06 $9.76 $9.76 $9.30 $9.35 $9.35 2,267
2017-04-05 $9.81 $10.45 $9.65 $9.76 $9.76 4,083
2017-04-03 $10.45 $10.45 $9.80 $9.80 $9.80 3,200
2017-03-31 $9.80 $9.81 $9.80 $9.81 $9.81 300
2017-03-30 $10.26 $10.31 $9.81 $10.00 $10.00 2,100
2017-03-29 $9.99 $10.26 $9.99 $10.26 $10.26 1,700
2017-03-28 $10.25 $10.45 $9.86 $9.86 $9.86 2,000
2017-03-27 $10.33 $10.45 $9.68 $10.45 $10.45 6,600
2017-03-24 $10.20 $10.20 $9.75 $9.75 $9.75 2,200
2017-03-23 $9.99 $9.99 $9.64 $9.77 $9.77 2,100
2017-03-22 $9.99 $9.99 $9.99 $9.99 $9.99 300
2017-03-21 $10.21 $10.21 $9.66 $9.75 $9.75 4,300
2017-03-20 $10.51 $10.51 $10.20 $10.21 $10.21 7,500
2017-03-17 $10.25 $10.53 $10.02 $10.52 $10.52 2,100
2017-03-16 $10.58 $10.58 $10.02 $10.02 $10.02 6,400
2017-03-15 $10.53 $10.56 $10.01 $10.14 $10.14 2,500
2017-03-14 $10.07 $10.10 $10.07 $10.10 $10.10 2,200
2017-03-13 $10.66 $10.66 $10.00 $10.06 $10.06 2,900
2017-03-10 $10.32 $10.67 $10.00 $10.67 $10.67 1,700
2017-03-09 $10.64 $10.92 $10.32 $10.32 $10.32 2,900
2017-03-08 $10.86 $10.99 $10.34 $10.66 $10.66 8,300
2017-03-07 $10.38 $10.81 $10.38 $10.81 $10.81 1,700
2017-03-06 $10.64 $11.11 $10.38 $10.38 $10.38 6,900
2017-03-03 $10.54 $11.10 $10.54 $11.10 $11.10 3,600
2017-03-02 $10.58 $10.73 $10.45 $10.65 $10.65 12,700
2017-03-01 $10.60 $10.60 $10.03 $10.18 $10.18 7,500
2017-02-28 $9.95 $10.60 $9.95 $10.45 $10.45 2,200
2017-02-27 $10.57 $10.63 $9.95 $10.60 $10.60 3,300
2017-02-24 $10.57 $10.57 $9.80 $9.94 $9.94 5,900
2017-02-23 $10.00 $10.00 $9.69 $9.69 $9.69 1,900
2017-02-22 $11.03 $11.03 $9.93 $10.80 $10.80 5,900
2017-02-21 $10.90 $11.05 $10.51 $11.00 $11.00 5,100
2017-02-17 $10.93 $11.08 $10.72 $10.72 $10.72 3,100
2017-02-16 $11.20 $11.28 $10.69 $10.95 $10.95 5,300
2017-02-15 $11.01 $11.06 $10.90 $11.06 $11.06 7,700
2017-02-14 $10.60 $11.00 $10.60 $11.00 $11.00 5,400
2017-02-13 $10.54 $11.05 $10.12 $10.60 $10.60 6,800
2017-02-10 $10.91 $10.91 $10.89 $10.90 $10.90 2,700
2017-02-09 $10.50 $11.00 $10.30 $10.87 $10.87 4,800
2017-02-08 $10.24 $10.94 $10.24 $10.75 $10.75 5,100
2017-02-07 $10.00 $10.28 $10.00 $10.19 $10.19 4,300
2017-02-06 $10.00 $10.00 $9.75 $10.00 $10.00 4,500
2017-02-03 $9.80 $10.00 $9.46 $9.95 $9.95 2,900
2017-02-02 $9.50 $9.80 $9.38 $9.80 $9.80 3,300
2017-02-01 $9.67 $9.80 $9.50 $9.50 $9.50 1,700
2017-01-31 $9.40 $9.67 $9.40 $9.44 $9.44 1,453
2017-01-30 $9.60 $9.77 $9.50 $9.67 $9.67 7,677
2017-01-27 $9.89 $9.89 $9.73 $9.77 $9.77 2,261
2017-01-26 $9.90 $10.07 $9.83 $9.89 $9.89 2,561
2017-01-25 $10.08 $10.08 $9.90 $10.06 $10.06 1,157
2017-01-24 $10.15 $10.15 $9.80 $9.80 $9.80 1,766
2017-01-23 $10.00 $10.27 $9.98 $10.26 $10.26 2,268
2017-01-20 $9.80 $9.98 $9.80 $9.96 $9.96 701
2017-01-19 $10.25 $10.28 $9.78 $9.97 $9.97 6,082
2017-01-18 $10.23 $10.28 $9.85 $10.28 $10.28 2,581
2017-01-17 $10.28 $10.28 $9.81 $10.18 $10.18 10,646
2017-01-13 $10.00 $10.34 $9.93 $9.93 $9.93 9,327
2017-01-12 $9.68 $10.15 $9.67 $9.95 $9.95 4,271
2017-01-11 $10.40 $10.50 $9.68 $10.27 $10.27 9,999
2017-01-10 $9.80 $10.40 $9.80 $10.40 $10.40 9,984
2017-01-09 $10.00 $10.05 $9.64 $9.66 $9.66 4,900
2017-01-06 $10.14 $10.14 $9.97 $10.04 $10.04 3,232
2017-01-05 $9.60 $10.12 $9.60 $10.12 $10.12 5,693
2017-01-04 $9.35 $9.76 $9.35 $9.50 $9.50 1,650
2017-01-03 $9.40 $9.67 $9.25 $9.26 $9.26 5,846
2016-12-30 $9.26 $9.26 $9.22 $9.25 $9.25 1,433
2016-12-29 $9.40 $9.54 $9.25 $9.25 $9.25 4,213
2016-12-28 $9.66 $9.66 $9.42 $9.44 $9.44 3,037
2016-12-27 $9.60 $9.67 $9.35 $9.67 $9.67 1,807
2016-12-23 $9.70 $9.71 $9.69 $9.71 $9.71 550
2016-12-22 $9.73 $9.75 $9.30 $9.35 $9.35 1,529
2016-12-21 $9.81 $9.81 $9.30 $9.38 $9.38 1,987
2016-12-20 $9.26 $9.82 $9.25 $9.81 $9.81 6,202
2016-12-19 $9.69 $9.69 $9.27 $9.55 $9.55 3,750
2016-12-16 $9.88 $9.88 $9.50 $9.82 $9.82 4,397
2016-12-15 $9.88 $9.88 $9.50 $9.50 $9.50 3,575
2016-12-14 $9.45 $9.90 $9.39 $9.39 $9.39 2,841
2016-12-13 $9.80 $9.80 $9.34 $9.34 $9.34 6,875
2016-12-12 $9.85 $10.16 $9.13 $10.00 $10.00 3,171
2016-12-09 $9.77 $10.08 $9.66 $9.97 $9.97 4,613
2016-12-08 $9.75 $9.98 $9.70 $9.70 $9.70 12,833
2016-12-07 $9.90 $9.90 $9.70 $9.72 $9.72 2,823
2016-12-06 $10.30 $10.30 $9.85 $9.90 $9.90 12,408
2016-12-05 $9.19 $10.17 $9.19 $10.10 $10.10 7,545
2016-12-02 $8.97 $9.21 $8.97 $9.17 $9.17 6,423
2016-12-01 $9.10 $9.20 $8.88 $9.19 $9.19 24,258
2016-10-28 $9.70 $9.96 $9.65 $9.83 $9.83 10,738
2016-10-27 $9.70 $9.88 $9.70 $9.72 $9.72 10,126
2016-10-26 $9.76 $10.03 $9.70 $9.71 $9.71 2,025
2016-10-25 $9.89 $10.02 $9.76 $9.76 $9.76 7,790
2016-10-24 $10.23 $10.23 $9.90 $10.10 $10.10 2,235
2016-10-21 $10.34 $10.40 $10.20 $10.25 $10.25 9,903
2016-10-20 $9.98 $10.49 $9.98 $10.38 $10.38 15,707
2016-10-19 $10.25 $10.40 $10.02 $10.16 $10.16 6,412
2016-10-18 $10.57 $10.64 $10.37 $10.45 $10.45 5,053
2016-10-17 $10.50 $10.50 $10.35 $10.50 $10.50 10,108
2016-10-12 $10.63 $10.64 $10.63 $10.64 $10.64 669
2016-10-11 $10.90 $10.90 $10.57 $10.63 $10.63 7,039
2016-10-10 $10.86 $11.02 $10.86 $11.01 $11.01 2,838
2016-10-07 $11.53 $11.53 $10.99 $11.01 $11.01 10,037
2016-10-06 $11.04 $11.34 $11.00 $11.04 $11.04 14,218
2016-10-05 $11.29 $11.33 $11.05 $11.21 $11.21 3,510
2016-10-04 $11.00 $11.14 $11.00 $11.14 $11.14 1,427
2016-10-03 $11.08 $11.08 $10.83 $11.00 $11.00 11,113
2016-09-30 $10.77 $11.33 $10.77 $11.00 $11.00 21,873
2016-09-27 $10.50 $10.62 $10.29 $10.50 $10.50 7,310
2016-09-26 $10.00 $10.50 $9.93 $10.32 $10.32 58,936
2016-09-23 $9.01 $9.14 $8.85 $8.87 $8.87 3,108
2016-09-22 $9.11 $9.11 $9.01 $9.01 $9.01 670
2016-09-21 $8.81 $9.07 $8.81 $8.98 $8.98 5,400
2016-09-20 $8.73 $9.20 $8.73 $9.01 $9.01 25,565
2016-09-19 $8.65 $8.84 $8.65 $8.84 $8.84 889
2016-09-16 $8.74 $8.79 $8.62 $8.62 $8.62 2,518
2016-09-15 $8.42 $8.84 $8.38 $8.76 $8.76 8,322
2016-09-14 $8.29 $8.43 $8.24 $8.42 $8.42 16,126
2016-09-13 $8.33 $8.33 $8.12 $8.12 $8.12 6,180
2016-09-12 $8.11 $8.44 $8.11 $8.33 $8.33 15,815
2016-09-09 $8.23 $8.30 $8.15 $8.29 $8.29 3,062
2016-09-08 $8.33 $9.18 $8.30 $8.75 $8.75 22,832
2016-09-07 $6.89 $8.49 $6.89 $8.48 $8.48 35,669
2016-09-06 $7.00 $7.10 $6.90 $6.97 $6.97 11,410
2016-09-02 $6.95 $6.95 $6.78 $6.78 $6.78 7,300
2016-09-01 $6.87 $6.87 $6.87 $6.87 $6.87 1,008
2016-08-31 $6.69 $6.69 $6.69 $6.69 $6.69 359
2016-08-30 $6.85 $6.85 $6.71 $6.76 $6.76 6,000
2016-08-29 $6.80 $6.85 $6.80 $6.85 $6.85 2,570
2016-08-26 $6.80 $7.00 $6.80 $6.84 $6.84 1,384
2016-08-25 $6.90 $6.90 $6.90 $6.90 $6.90 1,156
2016-08-24 $7.21 $7.30 $7.00 $7.00 $7.00 3,604
2016-08-22 $6.97 $6.97 $6.97 $6.97 $6.97 256
2016-08-19 $7.03 $7.03 $6.87 $6.88 $6.88 10,170
2016-08-18 $6.87 $7.05 $6.87 $7.05 $7.05 11,984
2016-08-17 $6.67 $6.83 $6.67 $6.71 $6.71 4,460
2016-08-16 $7.00 $7.00 $6.85 $6.85 $6.85 1,365
2016-08-12 $7.25 $7.25 $7.10 $7.19 $7.19 1,171
2016-08-11 $7.07 $7.22 $7.00 $7.18 $7.18 8,069
2016-08-10 $7.64 $7.74 $7.17 $7.30 $7.30 9,404
2016-08-09 $7.91 $7.91 $7.80 $7.80 $7.80 1,768
2016-08-08 $8.04 $8.04 $7.92 $7.92 $7.92 580
2016-08-05 $7.93 $8.04 $7.93 $8.04 $8.04 1,567
2016-08-04 $7.91 $8.05 $7.91 $8.05 $8.05 1,290
2016-08-03 $7.86 $7.86 $7.81 $7.86 $7.86 12,101
2016-08-02 $8.10 $8.10 $7.71 $7.85 $7.85 2,856
2016-08-01 $7.84 $8.09 $7.84 $8.09 $8.09 744
2016-07-28 $7.64 $7.64 $7.64 $7.64 $7.64 49
2016-07-27 $7.67 $7.68 $7.64 $7.64 $7.64 1,535
2016-07-26 $7.69 $7.69 $7.69 $7.69 $7.69 49
2016-07-25 $7.71 $7.81 $7.69 $7.69 $7.69 1,451
2016-07-22 $7.82 $7.82 $7.80 $7.80 $7.80 1,487
2016-07-21 $7.81 $7.89 $7.81 $7.86 $7.86 3,102
2016-07-20 $7.67 $7.67 $7.67 $7.67 $7.67 107
2016-07-19 $7.50 $7.69 $7.50 $7.69 $7.69 905
2016-07-18 $7.71 $7.71 $7.50 $7.50 $7.50 1,657
2016-07-15 $7.66 $7.66 $7.53 $7.57 $7.57 3,865
2016-07-14 $7.57 $7.60 $7.51 $7.55 $7.55 3,914
2016-07-13 $7.94 $7.94 $7.57 $7.57 $7.57 2,255
2016-07-12 $8.06 $8.15 $7.99 $8.00 $8.00 10,000
2016-07-11 $7.92 $8.13 $7.92 $7.98 $7.98 4,775
2016-07-08 $7.80 $7.88 $7.78 $7.88 $7.88 3,513
2016-07-07 $7.91 $7.91 $7.76 $7.76 $7.76 929
2016-07-06 $7.88 $7.88 $7.85 $7.85 $7.85 4,400
2016-07-05 $7.52 $7.57 $7.52 $7.57 $7.57 2,581
2016-07-01 $7.72 $7.76 $7.72 $7.76 $7.76 7,700
2016-06-30 $7.55 $7.55 $7.55 $7.55 $7.55 2,887
2016-06-29 $7.74 $7.90 $7.73 $7.75 $7.75 6,167
2016-06-28 $7.66 $7.81 $7.54 $7.68 $7.68 2,879
2016-06-27 $7.63 $7.75 $7.00 $7.23 $7.23 11,961
2016-06-24 $6.92 $6.99 $6.92 $6.94 $6.94 1,862
2016-06-23 $7.31 $7.31 $7.28 $7.28 $7.28 966
2016-06-22 $7.20 $7.50 $7.20 $7.30 $7.30 1,918
2016-06-21 $7.47 $7.47 $7.24 $7.24 $7.24 300
2016-06-20 $7.33 $7.60 $7.33 $7.47 $7.47 4,432
2016-06-17 $7.21 $7.21 $7.21 $7.21 $7.21 348
2016-06-16 $7.09 $7.09 $7.09 $7.09 $7.09 376
2016-06-15 $7.09 $7.20 $7.09 $7.20 $7.20 1,430
2016-06-14 $7.14 $7.15 $7.01 $7.01 $7.01 7,270
2016-06-13 $7.30 $7.38 $7.15 $7.15 $7.15 2,221
2016-06-10 $7.47 $7.47 $7.40 $7.44 $7.44 715
2016-06-09 $7.47 $7.47 $7.47 $7.47 $7.47 351
2016-06-08 $7.50 $7.64 $7.50 $7.64 $7.64 2,236
2016-06-07 $7.74 $7.74 $7.57 $7.65 $7.65 3,497
2016-06-06 $7.84 $7.84 $7.65 $7.74 $7.74 3,735
2016-06-03 $8.00 $8.12 $7.62 $7.62 $7.62 8,654
2016-06-02 $7.78 $7.87 $7.65 $7.76 $7.76 11,460
2016-06-01 $7.55 $7.55 $7.44 $7.55 $7.55 4,675
2016-05-31 $7.50 $7.94 $7.44 $7.44 $7.44 32,929
2016-05-27 $7.47 $7.50 $7.42 $7.47 $7.47 12,382
2016-05-26 $7.50 $7.55 $7.31 $7.45 $7.45 12,740
2016-05-25 $7.33 $7.46 $7.33 $7.35 $7.35 7,678
2016-05-24 $7.14 $7.15 $7.06 $7.15 $7.15 1,865
2016-05-23 $7.04 $7.16 $7.04 $7.15 $7.15 1,437
2016-05-20 $6.76 $7.01 $6.76 $6.96 $6.96 3,106
2016-05-19 $6.65 $6.65 $6.52 $6.61 $6.61 2,205
2016-05-18 $6.68 $6.68 $6.68 $6.68 $6.68 245
2016-05-17 $6.68 $6.82 $6.57 $6.82 $6.82 5,425
2016-05-16 $6.34 $6.64 $6.34 $6.60 $6.60 1,572
2016-05-13 $6.46 $6.52 $6.30 $6.30 $6.30 1,086
2016-05-12 $6.57 $6.57 $6.57 $6.57 $6.57 362
2016-05-11 $6.38 $6.57 $6.38 $6.57 $6.57 2,771
2016-05-10 $6.24 $6.46 $6.24 $6.46 $6.46 1,441
2016-05-09 $6.54 $6.54 $6.52 $6.52 $6.52 694
2016-05-06 $6.58 $6.58 $6.55 $6.55 $6.55 3,927
2016-05-05 $6.23 $6.58 $6.20 $6.58 $6.58 5,228
2016-05-04 $6.53 $6.58 $6.35 $6.50 $6.50 2,788
2016-05-03 $6.60 $6.68 $6.60 $6.60 $6.60 3,217
2016-05-02 $6.67 $6.80 $6.58 $6.80 $6.80 14,954
2016-04-20 $7.00 $7.33 $7.00 $7.11 $7.11 7,702
2016-04-19 $6.90 $6.97 $6.68 $6.97 $6.97 1,694
2016-04-18 $6.88 $6.95 $6.84 $6.95 $6.95 9,052
2016-04-15 $6.65 $6.90 $6.65 $6.84 $6.84 7,375
2016-04-14 $6.61 $6.87 $6.61 $6.75 $6.75 6,575
2016-04-13 $6.59 $6.85 $6.59 $6.85 $6.85 488
2016-04-12 $6.59 $6.68 $6.59 $6.61 $6.61 4,275
2016-04-11 $6.74 $6.74 $6.54 $6.54 $6.54 4,822
2016-04-08 $6.56 $6.74 $6.53 $6.74 $6.74 7,950
2016-04-07 $6.43 $6.47 $6.43 $6.47 $6.47 2,065
2016-04-06 $6.34 $6.69 $6.34 $6.47 $6.47 10,397
2016-04-05 $5.91 $6.17 $5.91 $6.15 $6.15 6,411
2016-04-04 $6.08 $6.28 $6.08 $6.28 $6.28 2,463
2016-04-01 $6.06 $6.39 $5.98 $6.34 $6.34 13,305
2016-03-28 $6.88 $6.88 $6.48 $6.48 $6.48 10,766
2016-03-24 $6.69 $7.00 $6.47 $6.81 $6.81 5,068
2016-03-23 $7.22 $7.40 $6.66 $6.83 $6.83 16,700
2016-03-22 $6.68 $7.10 $6.58 $7.09 $7.09 8,464
2016-03-21 $6.40 $6.85 $6.40 $6.84 $6.84 6,386
2016-03-18 $6.22 $6.23 $5.97 $6.00 $6.00 10,749
2016-03-17 $6.00 $6.12 $5.95 $6.10 $6.10 3,985
2016-03-16 $6.50 $6.70 $5.72 $6.00 $6.00 34,162
2016-03-15 $7.16 $7.24 $6.47 $6.60 $6.60 41,531
2016-03-14 $6.87 $7.64 $6.64 $7.10 $7.10 238,117
2016-03-11 $3.02 $3.27 $3.00 $3.27 $3.27 19,110
2016-03-10 $3.09 $3.09 $3.05 $3.07 $3.07 2,475
2016-03-09 $3.20 $3.20 $3.10 $3.10 $3.10 1,393
2016-03-08 $3.14 $3.24 $3.14 $3.24 $3.24 3,262
2016-03-07 $3.30 $3.37 $3.15 $3.37 $3.37 3,671
2016-03-04 $3.30 $3.30 $3.30 $3.30 $3.30 905
2016-03-03 $3.26 $3.26 $3.26 $3.26 $3.26 5,054
2016-03-02 $3.20 $3.45 $3.20 $3.41 $3.41 8,411
2016-03-01 $3.35 $3.35 $3.07 $3.07 $3.07 2,408
2016-02-26 $3.50 $3.50 $3.40 $3.40 $3.40 1,115
2016-02-25 $3.50 $3.50 $3.42 $3.44 $3.44 3,584
2016-02-24 $3.63 $3.63 $3.63 $3.63 $3.63 85
2016-02-23 $3.63 $3.63 $3.50 $3.63 $3.63 5,830
2016-02-22 $3.55 $3.61 $3.55 $3.61 $3.61 870
2016-02-19 $3.60 $3.60 $3.60 $3.60 $3.60 1,773
2016-02-18 $3.85 $3.85 $3.70 $3.70 $3.70 730
2016-02-17 $3.88 $4.00 $3.88 $3.97 $3.97 8,125
2016-02-16 $3.57 $3.64 $3.57 $3.64 $3.64 1,969
2016-02-12 $3.76 $3.76 $3.53 $3.57 $3.57 5,059
2016-02-11 $3.39 $3.80 $3.38 $3.80 $3.80 2,311
2016-02-10 $3.43 $3.62 $3.25 $3.62 $3.62 3,661
2016-02-09 $3.28 $3.46 $3.28 $3.28 $3.28 3,192
2016-02-08 $3.53 $3.53 $3.51 $3.53 $3.53 640
2016-02-05 $3.95 $3.95 $3.60 $3.60 $3.60 1,805
2016-02-04 $3.99 $4.27 $3.99 $4.27 $4.27 5,257
2016-02-03 $4.11 $4.11 $3.74 $3.81 $3.81 2,423
2016-02-02 $4.25 $4.25 $3.92 $4.11 $4.11 670
2016-02-01 $3.99 $4.26 $3.99 $4.16 $4.16 15,219
2016-01-29 $4.10 $4.21 $4.06 $4.06 $4.06 7,831
2016-01-28 $4.50 $4.50 $4.16 $4.16 $4.16 7,245
2016-01-27 $4.50 $4.56 $4.50 $4.53 $4.53 1,554
2016-01-26 $4.70 $4.70 $4.70 $4.70 $4.70 913
2016-01-25 $4.41 $4.41 $4.41 $4.41 $4.41 190
2016-01-22 $4.59 $4.87 $4.59 $4.87 $4.87 890
2016-01-21 $4.48 $4.91 $4.48 $4.74 $4.74 1,022
2016-01-20 $4.35 $4.91 $4.28 $4.91 $4.91 10,995
2016-01-19 $4.25 $4.70 $4.25 $4.35 $4.35 14,090
2016-01-13 $4.74 $4.90 $4.57 $4.57 $4.57 9,756
2016-01-12 $4.60 $4.91 $4.60 $4.74 $4.74 40,191
2016-01-11 $4.95 $4.95 $4.46 $4.57 $4.57 14,392
2016-01-08 $5.10 $5.10 $4.95 $4.95 $4.95 1,789
2016-01-07 $5.18 $5.19 $5.00 $5.12 $5.12 9,397
2016-01-06 $5.58 $5.58 $5.27 $5.27 $5.27 4,316
2016-01-05 $5.60 $5.60 $5.60 $5.60 $5.60 4,448
2016-01-04 $5.70 $5.70 $5.59 $5.59 $5.59 1,243

GW Pharmaceuticals (GWPRF) News Headlines

Recent GW Pharmaceuticals (GWPRF) News
Similar Companies to GW Pharmaceuticals (GWPRF) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.